|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 4,042.00 JPY | -2.27% |
|
-3.07% | +4.28% |
Quotes 5-day view: Adeka Corporation
Delayed Quote Japan Exchange
| 17/07/2026 | 21/07/2026 | 22/07/2026 | 23/07/2026 | Today | |
|---|---|---|---|---|---|
| Last | JP¥4,023.00 | JP¥4,079.00 | JP¥4,118.00 | JP¥4,136.00 | JP¥4,042.00 |
| Volume | 480,500 | 252,300 | 238,400 | 207,300 | 317,300 |
| Change | -3.53% | +1.39% | +0.96% | +0.44% | -2.27% |
| Opening | JP¥4,129.00 | JP¥4,093.00 | JP¥4,135.00 | JP¥4,141.00 | JP¥4,066.00 |
| High | JP¥4,138.00 | JP¥4,120.00 | JP¥4,202.00 | JP¥4,176.00 | JP¥4,074.00 |
| Low | JP¥3,932.00 | JP¥4,025.00 | JP¥4,108.00 | JP¥4,111.00 | JP¥4,001.00 |
Performance
| 1 day | -2.27% | ||
| 1 week | -3.07% | ||
| Current month | -3.67% | ||
| 1 month | -4.62% | ||
| 3 months | +6.06% | ||
| 6 months | -10.10% | ||
| Current year | +4.28% | ||
| 1 year | +36.00% | ||
| 3 years | +47.12% | ||
| 5 years | +89.50% | ||
| 10 years | +200.30% |
Volumes
marketsDaily volume
317,300
Estimated daily volume
317,300
Avg. Volume 20 sessions
322,293
Daily volume ratio
0.98
Avg. Volume 20 sessions JPY
1,302,708,306
Avg. Volume 20 sessions USD
7,949,126.08
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)
400,659,488,983
Market Cap (USD)
2,447,582,647
Net sales (JPY)
416,500,000,000
Net sales (USD)
2,544,350,503
Number of employees
5,434
Sales / Employee (JPY)
76,647,037
Sales / Employee (USD)
468,228
Free-Float
77.1 %
Free-Float capitalization (JPY)
315,184,717,080
Free-Float capitalization (USD)
1,925,427,115
Average Daily Capital Traded
0.33%
Indicators
Moving average 5 days
4,105.2
Moving average 20 days
4,184.05
Moving average 50 days
4,139.68
Moving average 100 days
4,068.66
Price spread / (MMA5)
+1.56%
Price spread / (MMA20)
+3.51%
Price spread / (MMA50)
+2.42%
Price spread / (MMA100)
+0.66%
STIM
RSI 9 days
48.75
RSI 14 days
49.37
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.27% | -3.07% | +36.00% | +47.12% | 2.45B | |
| +0.54% | +0.03% | +12.30% | +32.85% | 127B | |
| -9.90% | -19.68% | +460.82% | +151.06% | 48.25B | |
| -0.84% | +0.95% | -2.04% | -38.06% | 42.27B | |
| -2.30% | +7.88% | +19.28% | -19.50% | 34.89B | |
| -3.75% | +8.39% | +42.13% | +72.29% | 26.08B | |
| -1.05% | +3.48% | +0.87% | -32.57% | 19.92B | |
| -2.76% | +9.32% | +65.25% | +226.72% | 18.4B | |
| -0.68% | +0.51% | +24.74% | +389.78% | 17.4B | |
| -5.78% | -2.62% | +298.71% | +531.20% | 17.62B | |
| Average | -2.88% | +1.93% | +95.81% | +136.09% | 35.4B | |
| Weighted average by Cap. | -2.30% | +0.58% | +91.75% | +87.08% |
Historical Quotes: Adeka Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bc068b5d41a557a94862c3d4638.-pT74DQUsc6MKqzxA7DaeCV7Atf8ZzqLzytbMnceAyU.vaS-lmJx35_cHsbBWfWxL2ISdbqyJXnkt0cMWE9MaEKY5YG4XXj1utRimA
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:30:00 | 4,042.00 | 63,100 | 317,300 |
| 07:24:57 | 4,035.00 | 100 | 254,200 |
| 07:24:56 | 4,031.00 | 100 | 254,100 |
| 07:24:55 | 4,032.00 | 100 | 254,000 |
| 07:24:53 | 4,034.00 | 100 | 253,900 |
| 07:24:52 | 4,032.00 | 100 | 253,800 |
| 07:24:52 | 4,031.00 | 100 | 253,700 |
| 07:24:52 | 4,031.00 | 100 | 253,600 |
| 07:24:37 | 4,032.00 | 100 | 253,500 |
| 07:24:25 | 4,032.00 | 200 | 253,400 |
Course Extremes
| 1 week | 4,001 |  | 4,202 |
| 1 month | 3,932 | | 4,377 |
| Current year | 3,535 | | 5,104 |
| 1 year | 2,929.5 | | 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 | +4.28% | ||
| 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
