|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 4,141.00 JPY | +0.53% |
|
+4.57% | +6.84% |
Quotes 5-day view: Adeka Corporation
Delayed Quote Japan Exchange
| 2026-06-15 | 2026-06-16 | 2026-06-17 | 2026-06-18 | 2026-06-19 | |
|---|---|---|---|---|---|
| Last | 4,125.00 ¥ | 4,049.00 ¥ | 4,079.00 ¥ | 4,119.00 ¥ | 4,141.00 ¥ |
| Volume | 313,800 | 549,200 | 313,900 | 391,300 | 692,800 |
| Change | +4.17% | -1.84% | +0.74% | +0.98% | +0.53% |
| Opening | 4,100.00 ¥ | 4,081.00 ¥ | 4,052.00 ¥ | 4,113.00 ¥ | 4,107.00 ¥ |
| High | 4,164.00 ¥ | 4,100.00 ¥ | 4,094.00 ¥ | 4,154.00 ¥ | 4,245.00 ¥ |
| Low | 4,074.00 ¥ | 4,019.00 ¥ | 4,015.00 ¥ | 4,073.00 ¥ | 4,101.00 ¥ |
Performance
| 1 day | +0.53% | ||
| 1 week | +4.57% | ||
| Current month | -3.52% | ||
| 1 month | +5.10% | ||
| 3 months | +6.18% | ||
| 6 months | +8.26% | ||
| Current year | +6.84% | ||
| 1 year | +53.12% | ||
| 3 years | +63.81% | ||
| 5 years | +108.72% | ||
| 10 years | +210.89% |
Volumes
marketsDaily volume
692,800
Estimated daily volume
692,800
Avg. Volume 20 sessions
421,093
Daily volume ratio
1.65
Avg. Volume 20 sessions JPY
1,743,746,113
Avg. Volume 20 sessions USD
10,804,250.92
Record volume 1
8,426,000
Record volume 2
4,899,000
Record volume 3
3,202,000
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (JPY)
401,577,591,224
Market Cap (USD)
2,490,141,140
Net sales (JPY)
416,500,000,000
Net sales (USD)
2,582,673,455
Number of employees
5,434
Sales / Employee (JPY)
76,647,037
Sales / Employee (USD)
475,280
Free-Float
78.91 %
Free-Float capitalization (JPY)
323,315,204,798
Free-Float capitalization (USD)
2,004,844,170
Average Daily Capital Traded
0.43%
Indicators
Moving average 5 days
4,102.6
Moving average 20 days
4,079.9
Moving average 50 days
4,009.66
Moving average 100 days
4,159.22
Price spread / (MMA5)
-0.93%
Price spread / (MMA20)
-1.48%
Price spread / (MMA50)
-3.17%
Price spread / (MMA100)
+0.44%
RSI 9 days
56.4
RSI 14 days
53.78
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.53% | +4.57% | +53.12% | +63.81% | 2.49B | |
| -1.77% | -2.46% | +1.02% | +22.98% | 120B | |
| -1.36% | -1.99% | 0.00% | -38.41% | 43.32B | |
| +9.88% | +30.52% | +414.81% | +77.07% | 34.83B | |
| -2.46% | -3.66% | +29.82% | -23.88% | 31.94B | |
| -2.76% | -6.88% | +30.36% | +66.10% | 23.11B | |
| -0.16% | +8.50% | +493.61% | +706.23% | 20.69B | |
| -2.75% | -2.53% | +126.67% | +9.52% | 19.85B | |
| -2.82% | -6.98% | +2.97% | -32.85% | 19.39B | |
| -4.04% | -2.06% | +21.28% | +18.09% | 17.78B | |
| Average | -0.77% | +1.87% | +117.36% | +86.87% | 33.29B | |
| Weighted average by Cap. | -0.76% | +1.21% | +88.66% | +57.59% |
Historical Quotes: Adeka Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a.IIZ6pWU31gPjyHyKX-SqohjlvagDFgDCpn4kUvK1m1Q.SOol1RFYrzuzgwrMJa7z5i-s2-pib1ipyzNuJcrWyhxjxCXgJGiZOqu5PQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 am | 4,141.00 | 145,900 | 692,800 |
| 02:24:56 am | 4,143.00 | 100 | 546,900 |
| 02:24:55 am | 4,143.00 | 100 | 546,800 |
| 02:24:55 am | 4,144.00 | 100 | 546,700 |
| 02:24:55 am | 4,147.00 | 200 | 546,600 |
| 02:24:55 am | 4,146.00 | 300 | 546,400 |
| 02:24:54 am | 4,146.00 | 100 | 546,100 |
| 02:24:52 am | 4,145.00 | 100 | 546,000 |
| 02:24:39 am | 4,145.00 | 100 | 545,900 |
| 02:24:39 am | 4,146.00 | 100 | 545,800 |
Course Extremes
| 1 week | 4,015 |  | 4,245 |
| 1 month | 3,730 | | 4,351 |
| Current year | 3,535 | | 5,104 |
| 1 year | 2,655.5 | | 5,104 |
| 3 years | 2,125.5 | | 5,104 |
| 5 years | 1,966 | | 5,104 |
| 10 years | 1,089 | | 5,104 |
Monthly variations
Annual variations
| 2026 | +6.84% | ||
| 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
