|
Market Closed -
Japan Exchange
09:30:00 30/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 4,515.00 JPY | -2.27% |
|
+0.24% | +16.49% |
Stock exchange
Japan Exchange
4401 4,515.00 ¥
-2.27%
1.65B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4401 | 4,515.00JPY | -2.27% | 1.65B ¥ |
Quotes 5-day view: Adeka Corporation
Delayed Quote Japan Exchange
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | ¥4,465.00 | ¥4,573.00 | ¥4,659.00 | ¥4,620.00 | ¥4,515.00 |
| Volume | 313,900 | 342,600 | 439,700 | 459,800 | 364,900 |
| Change | -0.87% | +2.42% | +1.88% | -0.84% | -2.27% |
| Opening | ¥4,540.00 | ¥4,564.00 | ¥4,662.00 | ¥4,666.00 | ¥4,617.00 |
| High | ¥4,540.00 | ¥4,619.00 | ¥4,708.00 | ¥4,666.00 | ¥4,633.00 |
| Low | ¥4,456.00 | ¥4,557.00 | ¥4,623.00 | ¥4,566.00 | ¥4,491.00 |
Performance
| 1 day | -2.27% | ||
| 1 week | +0.24% | ||
| Current month | -1.95% | ||
| 1 month | -1.95% | ||
| 3 months | +16.19% | ||
| 6 months | +14.94% | ||
| Current year | +16.49% | ||
| 1 year | +30.53% | ||
| 3 years | +82.28% | ||
| 5 years | +78.46% | ||
| 10 years | +182.72% |
Volumes
marketsDaily volume
364,900
Estimated daily volume
364,900
Avg. Volume 20 sessions
336,857
Daily volume ratio
1.08
Avg. Volume 20 sessions JPY
1,520,909,355
Avg. Volume 20 sessions USD
9,648,648.95
Record volume 1
8,426,000
Record volume 2
4,899,000
Record volume 3
3,202,000
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
437,846,937,951
Market Cap (USD)
2,779,733,471
Net sales (JPY)
416,500,000,000
Net sales (USD)
2,644,209,404
Number of employees
5,434
Sales / Employee (JPY)
76,647,037
Sales / Employee (USD)
486,605
Free-Float
77.66%
Free-Float capitalization (JPY)
346,934,243,429
Free-Float capitalization (USD)
2,202,561,318
Average Daily Capital Traded
0.35%
Indicators
Moving average 5 days
4,566.4
Moving average 20 days
4,684.1
Moving average 50 days
4,615.76
Moving average 100 days
4,393.07
Price spread / (MMA5)
+1.14%
Price spread / (MMA20)
+3.75%
Price spread / (MMA50)
+2.23%
Price spread / (MMA100)
-2.70%
RSI 9 days
48.97
RSI 14 days
49.65
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.27% | +0.24% | +30.53% | +82.28% | 2.78B | |
| +2.20% | +1.06% | +19.62% | +35.73% | 236B | |
| +1.98% | +3.56% | +16.68% | +36.99% | 129B | |
| +0.76% | -1.32% | -4.39% | +41.28% | 79.88B | |
| -5.13% | -1.66% | +605.60% | +382.87% | 71.94B | |
| +1.50% | +3.02% | +29.33% | +12.73% | 70.46B | |
| -0.38% | +7.69% | -22.88% | -38.13% | 37.63B | |
| -0.58% | +4.93% | +13.76% | -20.79% | 33.02B | |
| -0.40% | +8.06% | +22.65% | -1.89% | 26.4B | |
| +3.21% | +6.41% | +45.80% | -28.22% | 25.21B | |
| Average | +0.09% | +3.08% | +75.67% | +50.29% | 71.2B | |
| Weighted average by Cap. | +0.85% | +2.09% | +75.13% | +59.38% |
Historical Quotes: Adeka Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
dc209334947b89f5e02f44d75.WBF2w-ZU3n0g0ey20BKg4gadoc9BUzJoYeDOBUfhj8k.AlpHq7Y3sEV25a77iSuYpW7Z57cwBAEqOa2mMQKt1oY-SSSojGGzCBC_iw
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:30:00 | 4,515.00 | 74,800 | 364,900 |
| 09:24:59 | 4,492.00 | 200 | 290,100 |
| 09:24:59 | 4,494.00 | 1,300 | 289,900 |
| 09:24:56 | 4,495.00 | 100 | 288,600 |
| 09:24:55 | 4,496.00 | 100 | 288,500 |
| 09:24:30 | 4,498.00 | 100 | 288,400 |
| 09:24:27 | 4,498.00 | 100 | 288,300 |
| 09:24:27 | 4,498.00 | 200 | 288,200 |
| 09:24:26 | 4,499.00 | 100 | 288,000 |
| 09:24:20 | 4,499.00 | 100 | 287,900 |
Price Extremes
| 1 week | 4,456 |  | 4,708 |
| 1 month | 4,373 | | 4,929 |
| Current year | 3,535 | | 5,104 |
| 1 year | 3,379 | | 5,104 |
| 3 years | 2,125.5 | | 5,104 |
| 5 years | 2,053 | | 5,104 |
| 10 years | 1,089 | | 5,104 |
Monthly variations
Annual variations
| 2026 | +16.49% | ||
| 2025 | +36.84% | ||
| 2024 | -1.31% | ||
| 2023 | +32.62% | ||
| 2022 | -15.70% | ||
| 2021 | +42.53% | ||
| 2020 | +8.76% | ||
| 2019 | +3.95% | ||
| 2018 | -19.75% | ||
| 2017 | +24.84% | ||
| 2016 | -8.20% | ||
| 2015 | +20.95% | ||
| 2014 | +23.66% | ||
| 2013 | +56.06% | ||
| 2012 | -1.85% | ||
| 2011 | -15.81% | ||
| 2010 | +10.05% | ||
| 2009 | +24.20% | ||
| 2008 | -42.57% | ||
| 2007 | -8.19% | ||
| 2006 | -31.88% | ||
| 2005 | +73.20% | ||
| 2004 | +36.43% | ||
| 2003 | +32.53% | ||
| 2002 | -18.89% | ||
| 2001 | -7.46% | ||
| 2000 | +40.94% | ||
| 1999 | +21.59% | ||
| 1998 | -6.58% | ||
| 1997 | -43.22% | ||
| 1996 | -1.27% | ||
| 1995 | +5.47% | ||
| 1994 | +28.44% | ||
| 1993 | -12.09% | ||
| 1992 | -33.82% |
- Stock Market
- Stocks
- 4401 Stock
- Quotes Adeka Corporation
Select your edition
All financial news and data tailored to specific country editions
