|
Delayed
Japan Exchange
22:29:14 2026-08-13 EDT
|
5-day change | 1st Jan Change | ||
| 4,774.00 JPY | +1.17% |
|
+1.47% | +23.17% |
Stock exchange
Japan Exchange
4401 4,774.00 ¥
+1.17%
899M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4401 | 4,774.00JPY | +1.17% | 899M ¥ |
Quotes 5-day view: Adeka Corporation
Delayed Quote Japan Exchange
| 2026-08-07 | 2026-08-10 | 2026-08-12 | 2026-08-13 | 2026-08-13 | |
|---|---|---|---|---|---|
| Last | JP¥4,705.00 | JP¥4,759.00 | JP¥4,774.00 | JP¥4,719.00 | JP¥4,774.00 |
| Volume | 2,682,500 | 1,094,800 | 685,400 | 408,400 | 188,300 |
| Change | +14.20% | +1.15% | +0.32% | -1.15% | +1.17% |
| Opening | JP¥4,125.00 | JP¥4,826.00 | JP¥4,744.00 | JP¥4,780.00 | JP¥4,713.00 |
| High | JP¥4,755.00 | JP¥4,913.00 | JP¥4,842.00 | JP¥4,786.00 | JP¥4,827.00 |
| Low | JP¥4,102.00 | JP¥4,661.00 | JP¥4,677.00 | JP¥4,670.00 | JP¥4,700.00 |
Performance
| 1 day | +1.17% | ||
| 1 week | +1.47% | ||
| Current month | +21.01% | ||
| 1 month | +13.99% | ||
| 3 months | +4.81% | ||
| 6 months | +7.72% | ||
| Current year | +23.17% | ||
| 1 year | +50.46% | ||
| 3 years | +72.16% | ||
| 5 years | +107.48% | ||
| 10 years | +242.71% |
Volumes
marketsDaily volume
188,300
Estimated daily volume
444,612
Avg. Volume 20 sessions
713,600
Daily volume ratio
0.62
Avg. Volume 20 sessions JPY
3,406,726,400
Avg. Volume 20 sessions USD
21,363,581.25
Record volume 1
8,426,000
Record volume 2
4,899,000
Record volume 3
3,202,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (JPY)
463,326,797,995
Market Cap (USD)
2,907,221,502
Net sales (JPY)
416,500,000,000
Net sales (USD)
2,613,398,925
Number of employees
5,434
Sales / Employee (JPY)
76,647,037
Sales / Employee (USD)
480,935
Free-Float
77.1 %
Free-Float capitalization (JPY)
364,482,883,239
Free-Float capitalization (USD)
2,287,008,824
Average Daily Capital Traded
0.74%
Indicators
Moving average 5 days
4,487.8
Moving average 20 days
4,146.75
Moving average 50 days
4,134.64
Moving average 100 days
4,046.83
Price spread / (MMA5)
-5.99%
Price spread / (MMA20)
-13.14%
Price spread / (MMA50)
-13.39%
Price spread / (MMA100)
-15.23%
STIM
RSI 9 days
81.74
RSI 14 days
73.59
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.17% | +1.47% | +50.46% | +72.16% | 2.91B | |
| -0.70% | -2.36% | +5.87% | +26.63% | 125B | |
| 0.00% | +5.88% | +343.66% | +171.55% | 46.48B | |
| -0.89% | -2.67% | -14.29% | -44.09% | 39.66B | |
| -2.60% | -2.48% | +16.08% | -23.04% | 34.84B | |
| -2.65% | -2.81% | +47.83% | +64.81% | 25.27B | |
| -1.97% | +1.65% | +368.25% | +611.88% | 20.5B | |
| -0.64% | +1.56% | +17.89% | -37.07% | 20.29B | |
| -3.83% | -10.08% | +53.02% | +225.17% | 18.82B | |
| -2.76% | -3.35% | +39.10% | +2.09% | 18.54B | |
| Average | -1.49% | +0.25% | +92.79% | +107.01% | 35.24B | |
| Weighted average by Cap. | -1.29% | -1.59% | +78.57% | +75.67% |
Historical Quotes: Adeka Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4b0e9d42bf64adf96dae5.dDI8B1TGa6vATgeLcXdY8heoZILgRf2AypYbb4wnDjE.QVp0fzOkMfymI0XFCD4ymG7wK-WXIJiyst9qKdllTGYld2ZUZq9d3IF-Xg
| Date | Price | Volume | Total |
|---|---|---|---|
| 22:29:14 | 4,774.00 | 100 | 188,300 |
| 22:29:10 | 4,774.00 | 100 | 188,200 |
| 22:28:04 | 4,774.00 | 100 | 188,100 |
| 22:28:03 | 4,778.00 | 100 | 188,000 |
| 22:28:03 | 4,774.00 | 200 | 187,900 |
| 22:26:21 | 4,773.00 | 200 | 187,700 |
| 22:26:19 | 4,774.00 | 200 | 187,500 |
| 22:26:16 | 4,775.00 | 100 | 187,300 |
| 22:26:11 | 4,775.00 | 200 | 187,200 |
Course Extremes
| 1 week | 4,661 |  | 4,913 |
| 1 month | 3,752 | | 4,913 |
| Current year | 3,535 | | 5,104 |
| 1 year | 3,169 | | 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 | +21.75% | ||
| 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
