Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Denka Co (4061) Historical Prices

4 Followers
JP:4061 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 06, 20262,750.002,768.002,655.502,758.502,758.50-5.40%1,083,3001.79
Nov 05, 20263,058.003,059.002,873.502,916.002,916.00-2.47%959,9001.57
Nov 04, 20263,035.003,083.002,845.002,990.002,990.00-2.42%658,3001.02
Nov 03, 20263,064.003,095.003,016.003,064.003,064.00+0.00%00.00
Nov 02, 20263,025.003,095.003,016.003,064.003,064.00+0.29%393,0000.59
Oct 30, 20263,098.003,133.003,048.003,055.003,055.00-2.18%486,0000.72
Oct 29, 20263,151.003,152.003,071.003,123.003,123.00-0.26%1,084,1001.62
Oct 28, 20263,117.003,168.003,115.003,131.003,131.00+2.76%559,3000.83
Oct 27, 20263,043.003,068.003,017.003,047.003,047.00+3.55%690,7001.02
Oct 26, 20262,973.003,003.002,921.502,942.502,942.50-1.54%524,1000.76
Oct 23, 20262,912.002,989.502,835.002,988.502,988.50+2.61%912,9001.33
Oct 22, 20263,044.003,047.002,891.502,912.502,912.50-4.32%841,4001.22
Oct 21, 20263,084.003,086.003,016.003,044.003,044.00+0.76%621,4000.91
Oct 20, 20263,085.003,105.003,006.003,021.003,021.00-2.07%523,1000.77
Oct 19, 20263,064.003,095.003,011.003,085.003,085.00-0.45%371,9000.54
Oct 16, 20263,088.003,114.003,042.003,099.003,099.00+2.68%455,3000.66
Oct 15, 20263,142.003,160.003,011.003,018.003,018.00-5.83%792,1001.17
Oct 14, 20263,198.003,232.003,182.003,205.003,205.00+0.75%539,9000.79
Oct 13, 20263,205.003,224.003,138.003,181.003,181.00-2.06%635,1000.94
Oct 12, 20263,248.003,249.003,201.003,248.003,248.00+0.00%00.00
Oct 09, 20263,224.003,249.003,201.003,248.003,248.00+0.31%502,2000.73
Oct 08, 20263,290.003,296.003,232.003,238.003,238.00-2.97%558,5000.81
Oct 07, 20263,316.003,355.003,296.003,337.003,337.00+0.18%533,7000.78
Oct 06, 20263,296.003,345.003,236.003,331.003,331.00+1.46%614,9000.89
Oct 05, 20263,234.003,286.003,209.003,283.003,283.00+3.24%773,2001.12
Oct 02, 20263,200.003,236.003,179.003,180.003,180.00-1.73%675,4000.98
Oct 01, 20263,285.003,285.003,193.003,236.003,236.00-1.49%996,4001.46
Sep 30, 20263,256.003,295.003,234.003,285.003,285.00+2.21%688,4001.01
Sep 29, 20263,237.003,241.003,189.003,214.003,214.00-1.17%622,7000.91
Sep 28, 20263,352.003,369.003,302.003,302.003,252.00-1.49%593,2000.87
Sep 25, 20263,352.003,378.003,321.003,352.003,301.24-0.24%463,5000.68
Sep 24, 20263,317.003,379.003,315.003,360.003,309.12+1.54%587,2000.82
Sep 23, 20263,309.003,368.003,286.003,309.003,258.89+0.00%00.00
Sep 22, 20263,309.003,368.003,286.003,309.003,258.89+0.00%00.00
Sep 21, 20263,309.003,368.003,286.003,309.003,258.89+0.00%00.00
Sep 18, 20263,343.003,368.003,286.003,309.003,258.89-0.72%683,9000.90
Sep 17, 20263,370.003,380.003,309.003,333.003,282.53-0.54%503,9000.66
Sep 16, 20263,274.003,365.003,272.003,351.003,300.26+3.27%562,9000.73
Sep 15, 20263,190.003,282.003,180.003,245.003,195.86+0.09%444,0000.56
Sep 14, 20263,235.003,262.003,166.003,242.003,192.91-1.34%680,8000.86
Sep 11, 20263,225.003,302.003,217.003,286.003,236.24-0.79%738,1000.93
Sep 10, 20263,253.003,335.003,233.003,312.003,261.85+0.12%802,0001.01
Sep 09, 20263,220.003,308.003,210.003,308.003,257.91+2.76%520,9000.65
Sep 08, 20263,269.003,409.003,219.003,219.003,170.26-1.92%962,4001.22
Sep 07, 20263,265.003,322.003,265.003,282.003,232.30+1.14%439,9000.55
Sep 04, 20263,230.003,247.003,175.003,245.003,195.86-0.52%573,7000.71
Sep 03, 20263,274.003,286.003,221.003,262.003,212.61+0.93%657,9000.81
Sep 02, 20263,272.003,311.003,211.003,232.003,183.06-4.24%743,0000.91
Sep 01, 20263,329.003,377.003,316.003,375.003,323.89+0.30%805,8000.99
Aug 31, 20263,313.003,365.003,261.003,365.003,314.05+0.81%764,9000.94