|
Delayed
Other stock markets
|
5-day change | 1st Jan Change | ||
| 4,438.00 JPY | +7.72% |
|
+11.08% | +13.05% |
Quotes 5-day view: Adeka Corporation
Delayed Quote Japan Exchange
| 2026-08-03 | 2026-08-04 | 2026-08-05 | 2026-08-06 | 2026-08-07 | |
|---|---|---|---|---|---|
| Last | ¥3,935.00 | ¥3,947.00 | ¥4,081.00 | ¥4,120.00 | ¥4,438.00 |
| Volume | 561,400 | 335,500 | 610,400 | 564,400 | 757,200 |
| Change | -0.25% | +0.30% | +3.39% | +0.96% | +7.72% |
| Opening | ¥3,891.00 | ¥3,935.00 | ¥4,012.00 | ¥4,064.00 | ¥4,125.00 |
| High | ¥3,958.00 | ¥3,978.00 | ¥4,146.00 | ¥4,169.00 | ¥4,475.00 |
| Low | ¥3,831.00 | ¥3,927.00 | ¥3,997.00 | ¥4,060.00 | ¥4,102.00 |
Performance
| 1 day | +6.36% | ||
| 1 week | +11.08% | ||
| Current month | +11.08% | ||
| 1 month | +4.61% | ||
| 3 months | +11.56% | ||
| 6 months | -11.55% | ||
| Current year | +13.05% | ||
| 1 year | +43.39% | ||
| 3 years | +59.06% | ||
| 5 years | +92.62% | ||
| 10 years | +211.89% |
Volumes
marketsDaily volume
757,200
Estimated daily volume
1,450,322
Avg. Volume 20 sessions
444,121
Daily volume ratio
3.27
Avg. Volume 20 sessions JPY
1,971,008,998
Avg. Volume 20 sessions USD
12,437,066.78
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)
397,878,855,159
Market Cap (USD)
2,511,639,471
Net sales (JPY)
416,500,000,000
Net sales (USD)
2,629,186,814
Number of employees
5,434
Sales / Employee (JPY)
76,647,037
Sales / Employee (USD)
483,840
Free-Float
77.1 %
Free-Float capitalization (JPY)
312,997,290,326
Free-Float capitalization (USD)
1,975,818,364
Average Daily Capital Traded
0.5%
Indicators
Moving average 5 days
3,958.8
Moving average 20 days
4,056.15
Moving average 50 days
4,104.4
Moving average 100 days
4,025.32
Price spread / (MMA5)
-10.80%
Price spread / (MMA20)
-8.60%
Price spread / (MMA50)
-7.52%
Price spread / (MMA100)
-9.30%
STIM
RSI 9 days
55.22
RSI 14 days
51.49
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +7.72% | +11.08% | +43.39% | +59.06% | 2.51B | |
| -0.21% | +0.86% | +10.94% | +31.80% | 128B | |
| +0.85% | +23.10% | +378.55% | +155.00% | 43.43B | |
| -0.88% | +1.92% | -12.32% | -40.53% | 40.74B | |
| +0.70% | -2.08% | +22.74% | -22.34% | 34.52B | |
| +1.43% | -1.72% | +49.11% | +68.97% | 24.93B | |
| +0.25% | +8.76% | +73.58% | +254.10% | 20.11B | |
| +7.62% | +17.56% | +345.35% | +659.65% | 19.25B | |
| +4.08% | +1.65% | +24.00% | -35.81% | 19.07B | |
| +1.34% | +3.13% | +14.43% | +13.90% | 17.95B | |
| Average | +2.04% | +6.52% | +94.98% | +114.38% | 35.01B | |
| Weighted average by Cap. | +0.80% | +4.54% | +80.83% | +78.87% |
Historical Quotes: Adeka Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
05914f56fd09.K_hj9aEg598OOhxDjiOY8mxldAq_eZIEc3oxAyxhA3w.Rc8xsPZirp04UFBzu0nLiFUVQn78EatFKQ5md08DdhNNjFKX1WOEkX5MVQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:07:08 am | 4,440.00 | 200 | 757,100 |
| 12:07:08 am | 4,441.00 | 300 | 756,900 |
| 12:07:08 am | 4,444.00 | 200 | 756,600 |
| 12:07:03 am | 4,449.00 | 100 | 756,400 |
| 12:07:03 am | 4,448.00 | 200 | 756,300 |
| 12:07:03 am | 4,447.00 | 100 | 756,100 |
| 12:06:59 am | 4,444.00 | 100 | 756,000 |
| 12:06:59 am | 4,445.00 | 100 | 755,900 |
| 12:06:59 am | 4,444.00 | 100 | 755,800 |
| 12:06:55 am | 4,444.00 | 200 | 755,700 |
Course Extremes
| 1 week | 3,831 |  | 4,475 |
| 1 month | 3,752 | | 4,475 |
| Current year | 3,535 | | 5,104 |
| 1 year | 3,046 | | 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 | +6.30% | ||
| 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
