|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 4,280.00 JPY | +3.16% |
|
-0.16% | +10.42% |
Quotes 5-day view: Adeka Corporation
Delayed Quote Japan Exchange
| 2026-06-29 | 2026-06-30 | 2026-07-01 | 2026-07-02 | 2026-07-03 | |
|---|---|---|---|---|---|
| Last | JP¥4,246.00 | JP¥4,196.00 | JP¥4,197.00 | JP¥4,149.00 | JP¥4,280.00 |
| Volume | 386,700 | 279,900 | 297,300 | 435,200 | 478,700 |
| Change | -0.96% | -1.18% | +0.02% | -1.14% | +3.16% |
| Opening | JP¥4,314.00 | JP¥4,269.00 | JP¥4,200.00 | JP¥4,193.00 | JP¥4,224.00 |
| High | JP¥4,330.00 | JP¥4,286.00 | JP¥4,236.00 | JP¥4,204.00 | JP¥4,283.00 |
| Low | JP¥4,185.00 | JP¥4,156.00 | JP¥4,126.00 | JP¥4,095.00 | JP¥4,201.00 |
Performance
| 1 day | +3.16% | ||
| 1 week | -0.16% | ||
| Current month | +2.00% | ||
| 1 month | +3.23% | ||
| 3 months | +14.87% | ||
| 6 months | +10.42% | ||
| Current year | +10.42% | ||
| 1 year | +54.23% | ||
| 3 years | +51.67% | ||
| 5 years | +105.57% | ||
| 10 years | +243.78% |
Volumes
marketsDaily volume
478,700
Estimated daily volume
478,700
Avg. Volume 20 sessions
473,093
Daily volume ratio
1.01
Avg. Volume 20 sessions JPY
2,024,838,040
Avg. Volume 20 sessions USD
12,543,871.66
Record volume 1
8,426,000
Record volume 2
4,899,000
Record volume 3
3,202,000
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (JPY)
403,308,662,357
Market Cap (USD)
2,500,689,255
Net sales (JPY)
416,500,000,000
Net sales (USD)
2,582,481,290
Number of employees
5,434
Sales / Employee (JPY)
76,647,037
Sales / Employee (USD)
475,245
Free-Float
77.1 %
Free-Float capitalization (JPY)
317,268,728,524
Free-Float capitalization (USD)
1,967,204,215
Average Daily Capital Traded
0.5%
Indicators
Moving average 5 days
4,215
Moving average 20 days
4,115.5
Moving average 50 days
4,074.32
Moving average 100 days
4,131.99
Price spread / (MMA5)
-1.52%
Price spread / (MMA20)
-3.84%
Price spread / (MMA50)
-4.81%
Price spread / (MMA100)
-3.46%
RSI 9 days
47.77
RSI 14 days
50.31
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.16% | -0.16% | +54.23% | +51.67% | 2.5B | |
| +0.16% | +4.30% | +12.73% | +32.69% | 131B | |
| 0.00% | +33.11% | +579.31% | +173.23% | 48.98B | |
| -1.33% | -2.54% | -8.81% | -41.98% | 41.35B | |
| +0.85% | -3.64% | +26.80% | -21.01% | 31.62B | |
| 0.00% | -0.96% | +26.79% | +58.24% | 21.99B | |
| -9.99% | -3.14% | +74.14% | +262.87% | 21.79B | |
| -2.23% | +0.98% | +417.14% | +629.62% | 20.18B | |
| -1.59% | -0.65% | +79.30% | +2.57% | 18.04B | |
| +0.56% | -3.47% | +23.78% | +23.01% | 18.34B | |
| Average | -1.04% | +0.79% | +128.54% | +117.09% | 35.56B | |
| Weighted average by Cap. | -0.79% | +4.42% | +121.35% | +86.27% |
Historical Quotes: Adeka Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6600cd457f848d6d8.kEleT5MsZP0Z8gZb97ydAo1jlCjFV_soPyyIJ2YZ-Ws.5SUpfMIeF4lXiDUypdvETfkI9mGhYahHd3vKFRJUoDP3ZAoi9FkDuGDLPg
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 4,280.00 | 56,900 | 478,700 |
| 02:24:57 | 4,278.00 | 100 | 421,800 |
| 02:24:54 | 4,278.00 | 100 | 421,700 |
| 02:24:42 | 4,281.00 | 100 | 421,600 |
| 02:24:38 | 4,279.00 | 300 | 421,500 |
| 02:24:38 | 4,280.00 | 100 | 421,200 |
| 02:24:33 | 4,282.00 | 200 | 421,100 |
| 02:24:29 | 4,282.00 | 100 | 420,900 |
| 02:24:26 | 4,280.00 | 100 | 420,800 |
| 02:24:20 | 4,280.00 | 100 | 420,700 |
Course Extremes
| 1 week | 4,095 |  | 4,330 |
| 1 month | 3,730 | | 4,513 |
| Current year | 3,535 | | 5,104 |
| 1 year | 2,800 | | 5,104 |
| 3 years | 2,125.5 | | 5,104 |
| 5 years | 2,025 | | 5,104 |
| 10 years | 1,089 | | 5,104 |
Monthly variations
Annual variations
| 2026 | +10.42% | ||
| 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
