|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 3,960.00 JPY | +2.75% |
|
-1.32% | +2.17% |
Quotes 5-day view: Adeka Corporation
Delayed Quote Japan Exchange
| 2026-06-08 | 2026-06-09 | 2026-06-10 | 2026-06-11 | 2026-06-12 | |
|---|---|---|---|---|---|
| Last | 3,949.00 ¥ | 3,925.00 ¥ | 3,833.00 ¥ | 3,854.00 ¥ | 3,960.00 ¥ |
| Volume | 597,700 | 354,300 | 372,200 | 368,800 | 434,900 |
| Change | -1.59% | -0.61% | -2.34% | +0.55% | +2.75% |
| Opening | 3,803.00 ¥ | 3,970.00 ¥ | 3,920.00 ¥ | 3,793.00 ¥ | 3,944.00 ¥ |
| High | 3,951.00 ¥ | 3,986.00 ¥ | 3,920.00 ¥ | 3,854.00 ¥ | 4,010.00 ¥ |
| Low | 3,801.00 ¥ | 3,856.00 ¥ | 3,794.00 ¥ | 3,730.00 ¥ | 3,897.00 ¥ |
Performance
| 1 day | +2.75% | ||
| 1 week | -1.32% | ||
| Current month | -7.74% | ||
| 1 month | -1.74% | ||
| 3 months | -1.42% | ||
| 6 months | +2.06% | ||
| Current year | +2.17% | ||
| 1 year | +46.78% | ||
| 3 years | +56.09% | ||
| 5 years | +105.18% | ||
| 10 years | +184.28% |
Volumes
marketsDaily volume
434,900
Estimated daily volume
434,900
Avg. Volume 20 sessions
410,407
Daily volume ratio
1.06
Avg. Volume 20 sessions JPY
1,625,211,720
Avg. Volume 20 sessions USD
10,139,695.92
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)
384,024,936,290
Market Cap (USD)
2,397,294,082
Net sales (JPY)
416,500,000,000
Net sales (USD)
2,600,021,225
Number of employees
5,453
Sales / Employee (JPY)
76,379,974
Sales / Employee (USD)
476,806
Free-Float
79.89 %
Free-Float capitalization (JPY)
328,285,984,002
Free-Float capitalization (USD)
2,049,340,999
Average Daily Capital Traded
0.42%
Indicators
Moving average 5 days
3,904.2
Moving average 20 days
4,072
Moving average 50 days
3,971.38
Moving average 100 days
4,174.62
Price spread / (MMA5)
-1.41%
Price spread / (MMA20)
+2.83%
Price spread / (MMA50)
+0.29%
Price spread / (MMA100)
+5.42%
RSI 9 days
35.59
RSI 14 days
41.11
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.75% | -1.32% | +46.78% | +56.09% | 2.4B | |
| +1.99% | +0.94% | +0.50% | +28.92% | 124B | |
| +0.18% | -1.16% | -0.54% | -38.07% | 44.2B | |
| +6.73% | -1.09% | +31.50% | -19.15% | 33.16B | |
| +9.91% | +1.91% | +261.02% | +33.63% | 26.71B | |
| +0.61% | -1.41% | +43.66% | +81.46% | 24.83B | |
| +1.75% | +0.12% | +7.40% | -27.48% | 20.85B | |
| +1.74% | +8.39% | +123.07% | +12.79% | 20.57B | |
| +3.51% | -2.11% | +439.98% | +660.60% | 19.19B | |
| +4.55% | +4.46% | +95.31% | +232.93% | 18.42B | |
| Average | +3.37% | +2.85% | +104.87% | +102.17% | 33.4B | |
| Weighted average by Cap. | +2.96% | +2.23% | +66.28% | +62.80% |
Historical Quotes: Adeka Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4c973f545713fac.ziqWgcYI2ChrRnfLTw_CeoiZZidTgtq6FKoOMhcwW0I.j2TmuZdFlU8RGSi9PHW4PsX6I11i943TLPt2Q1VoPwegHPi4pGbtHlJ_BA
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 3,960.00 | 80,500 | 434,900 |
| 02:24:52 | 3,962.00 | 100 | 354,400 |
| 02:24:35 | 3,959.00 | 100 | 354,300 |
| 02:24:31 | 3,961.00 | 100 | 354,200 |
| 02:24:29 | 3,958.00 | 100 | 354,100 |
| 02:24:29 | 3,958.00 | 100 | 354,000 |
| 02:24:28 | 3,961.00 | 100 | 353,900 |
| 02:24:28 | 3,961.00 | 100 | 353,800 |
| 02:24:27 | 3,961.00 | 100 | 353,700 |
| 02:24:27 | 3,960.00 | 200 | 353,600 |
Course Extremes
| 1 week | 3,730 |  | 4,010 |
| 1 month | 3,730 | | 4,613 |
| Current year | 3,535 | | 5,104 |
| 1 year | 2,650 | | 5,104 |
| 3 years | 2,125.5 | | 5,104 |
| 5 years | 1,902 | | 5,104 |
| 10 years | 1,089 | | 5,104 |
Monthly variations
Annual variations
| 2026 | +2.17% | ||
| 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
