Adeka Corporation (4401.T)
JPY 2627.5
(1.14%)
JPY 2627.5
(1.14%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23 May, 2025 | 2600.0 | 2608.0 | 2542.0 | 2554.0 | 348.3 Thousand |
| 22 May, 2025 | 2566.5 | 2613.0 | 2556.0 | 2600.0 | 378.7 Thousand |
| 21 May, 2025 | 2582.5 | 2592.0 | 2547.0 | 2564.5 | 309.4 Thousand |
| 20 May, 2025 | 2585.0 | 2600.0 | 2570.5 | 2586.5 | 355.8 Thousand |
| 19 May, 2025 | 2550.0 | 2550.5 | 2520.5 | 2545.0 | 297.8 Thousand |
| 16 May, 2025 | 2536.0 | 2579.5 | 2529.0 | 2564.5 | 331.1 Thousand |
| 15 May, 2025 | 2649.0 | 2649.0 | 2508.0 | 2535.0 | 802.4 Thousand |
| 14 May, 2025 | 2721.0 | 2777.0 | 2588.5 | 2684.0 | 659.3 Thousand |
| 13 May, 2025 | 2741.5 | 2749.0 | 2718.5 | 2744.0 | 193 Thousand |
| 12 May, 2025 | 2673.0 | 2698.0 | 2666.0 | 2695.0 | 215.1 Thousand |
SATIN
000717
AGM-A
COF-PK
002886
3633