Adeka Corporation ( 4401.T) - Price History

Monthly price history for 4401.T (Adeka Corporation)

DateAdjusted priceReal price
June 2026 ¥3,960 ¥3,960
May 2026 ¥4,292 ¥4,292
April 2026 ¥3,928 ¥3,928
March 2026 ¥3,610 ¥3,610
February 2026 ¥4,720 ¥4,795
January 2026 ¥4,513 ¥4,585
December 2025 ¥3,815 ¥3,876
November 2025 ¥3,641 ¥3,699
October 2025 ¥3,443 ¥3,498
September 2025 ¥3,249 ¥3,301
August 2025 ¥3,203 ¥3,305
July 2025 ¥2,897 ¥2,989
June 2025 ¥2,673 ¥2,758
May 2025 ¥2,587 ¥2,670
April 2025 ¥2,487 ¥2,566
March 2025 ¥2,606 ¥2,689
February 2025 ¥2,635 ¥2,769
January 2025 ¥2,762 ¥2,902
December 2024 ¥2,695 ¥2,832
November 2024 ¥2,618 ¥2,752
October 2024 ¥2,653 ¥2,788
September 2024 ¥2,775 ¥2,916
August 2024 ¥2,828 ¥3,020
July 2024 ¥3,015 ¥3,220
June 2024 ¥3,032 ¥3,238
May 2024 ¥3,157 ¥3,372
April 2024 ¥3,079 ¥3,289
March 2024 ¥3,032 ¥3,238
February 2024 ¥2,843 ¥3,084
January 2024 ¥2,682 ¥2,910
December 2023 ¥2,646 ¥2,870
November 2023 ¥2,645 ¥2,870
October 2023 ¥2,304 ¥2,499
September 2023 ¥2,357 ¥2,556
August 2023 ¥2,545 ¥2,802
July 2023 ¥2,613 ¥2,878
June 2023 ¥2,484 ¥2,736
May 2023 ¥2,223 ¥2,448
April 2023 ¥2,072 ¥2,282
March 2023 ¥2,050 ¥2,258
February 2023 ¥1,975 ¥2,210
January 2023 ¥1,954 ¥2,186
December 2022 ¥1,934 ¥2,164
November 2022 ¥2,013 ¥2,252
October 2022 ¥1,990 ¥2,226
September 2022 ¥1,931 ¥2,161
August 2022 ¥2,080 ¥2,365
July 2022 ¥2,104 ¥2,393
June 2022 ¥2,060 ¥2,343
May 2022 ¥2,220 ¥2,524
April 2022 ¥2,200 ¥2,502
March 2022 ¥2,378 ¥2,704
February 2022 ¥2,301 ¥2,657
January 2022 ¥2,135 ¥2,465
December 2021 ¥2,223 ¥2,567
November 2021 ¥2,088 ¥2,411
October 2021 ¥2,191 ¥2,530
September 2021 ¥2,190 ¥2,529
August 2021 ¥2,059 ¥2,404
July 2021 ¥1,886 ¥2,202
June 2021 ¥1,786 ¥2,085
May 2021 ¥1,657 ¥1,934
April 2021 ¥1,824 ¥2,129
March 2021 ¥1,860 ¥2,172
February 2021 ¥1,516 ¥1,789
January 2021 ¥1,485 ¥1,753
December 2020 ¥1,526 ¥1,801
November 2020 ¥1,405 ¥1,658
October 2020 ¥1,142 ¥1,348
September 2020 ¥1,280 ¥1,511
August 2020 ¥1,294 ¥1,550
July 2020 ¥1,168 ¥1,400
June 2020 ¥1,191 ¥1,427
May 2020 ¥1,251 ¥1,499
April 2020 ¥1,136 ¥1,361
March 2020 ¥1,128 ¥1,351
February 2020 ¥1,168 ¥1,423
January 2020 ¥1,319 ¥1,607
December 2019 ¥1,359 ¥1,656
November 2019 ¥1,344 ¥1,638
October 2019 ¥1,284 ¥1,564
September 2019 ¥1,100 ¥1,340
August 2019 ¥1,040 ¥1,289
July 2019 ¥1,291 ¥1,600
June 2019 ¥1,284 ¥1,592
May 2019 ¥1,225 ¥1,519
April 2019 ¥1,343 ¥1,665
March 2019 ¥1,309 ¥1,623
February 2019 ¥1,317 ¥1,657
January 2019 ¥1,362 ¥1,714
December 2018 ¥1,266 ¥1,593
November 2018 ¥1,430 ¥1,799
October 2018 ¥1,333 ¥1,677
September 2018 ¥1,550 ¥1,950
August 2018 ¥1,446 ¥1,839
July 2018 ¥1,484 ¥1,887
June 2018 ¥1,398 ¥1,777
May 2018 ¥1,544 ¥1,963
April 2018 ¥1,529 ¥1,944
March 2018 ¥1,508 ¥1,918
February 2018 ¥1,521 ¥1,957
January 2018 ¥1,500 ¥1,930
December 2017 ¥1,543 ¥1,985
November 2017 ¥1,474 ¥1,896
October 2017 ¥1,517 ¥1,952
September 2017 ¥1,595 ¥2,052
August 2017 ¥1,441 ¥1,871
July 2017 ¥1,308 ¥1,698
June 2017 ¥1,317 ¥1,710
May 2017 ¥1,241 ¥1,611
April 2017 ¥1,267 ¥1,645
March 2017 ¥1,249 ¥1,622
February 2017 ¥1,196 ¥1,572
January 2017 ¥1,252 ¥1,646
December 2016 ¥1,210 ¥1,590
November 2016 ¥1,171 ¥1,539
October 2016 ¥1,210 ¥1,590
September 2016 ¥1,058 ¥1,390
August 2016 ¥1,145 ¥1,521
July 2016 ¥1,031 ¥1,370
June 2016 ¥929 ¥1,234
May 2016 ¥1,143 ¥1,518
April 2016 ¥1,172 ¥1,557
March 2016 ¥1,237 ¥1,643
February 2016 ¥1,115 ¥1,496
January 2016 ¥1,208 ¥1,621
December 2015 ¥1,291 ¥1,732
November 2015 ¥1,356 ¥1,820
October 2015 ¥1,333 ¥1,788
September 2015 ¥1,134 ¥1,522
August 2015 ¥1,127 ¥1,526
July 2015 ¥1,183 ¥1,602
June 2015 ¥1,255 ¥1,700
May 2015 ¥1,273 ¥1,724
April 2015 ¥1,250 ¥1,693
March 2015 ¥1,148 ¥1,554
February 2015 ¥1,111 ¥1,519
January 2015 ¥1,064 ¥1,455
December 2014 ¥1,048 ¥1,432
November 2014 ¥1,046 ¥1,430
October 2014 ¥1,039 ¥1,420
September 2014 ¥1,057 ¥1,445
August 2014 ¥1,007 ¥1,388
July 2014 ¥1,037 ¥1,429
June 2014 ¥986 ¥1,359
May 2014 ¥853 ¥1,176
April 2014 ¥816 ¥1,124
March 2014 ¥863 ¥1,190
February 2014 ¥803 ¥1,118
January 2014 ¥819 ¥1,140
December 2013 ¥832 ¥1,158
November 2013 ¥819 ¥1,139
October 2013 ¥827 ¥1,151
September 2013 ¥835 ¥1,162
August 2013 ¥765 ¥1,074
July 2013 ¥705 ¥990
June 2013 ¥725 ¥1,018
May 2013 ¥654 ¥918
April 2013 ¥624 ¥876
March 2013 ¥572 ¥803
February 2013 ¥573 ¥815
January 2013 ¥551 ¥784
December 2012 ¥521 ¥742
November 2012 ¥463 ¥659
October 2012 ¥423 ¥602
September 2012 ¥414 ¥589
August 2012 ¥424 ¥614
July 2012 ¥457 ¥663
June 2012 ¥475 ¥689
May 2012 ¥455 ¥660
April 2012 ¥508 ¥736
March 2012 ¥542 ¥786
February 2012 ¥530 ¥779
January 2012 ¥516 ¥758
December 2011 ¥514 ¥756
November 2011 ¥497 ¥730
October 2011 ¥541 ¥795
September 2011 ¥568 ¥835
August 2011 ¥513 ¥764
July 2011 ¥534 ¥795
June 2011 ¥546 ¥814
May 2011 ¥522 ¥777
April 2011 ¥536 ¥799
March 2011 ¥544 ¥811
February 2011 ¥605 ¥915
January 2011 ¥622 ¥941
December 2010 ¥594 ¥898
November 2010 ¥555 ¥839
October 2010 ¥569 ¥860
September 2010 ¥560 ¥847
August 2010 ¥560 ¥857
July 2010 ¥552 ¥846
June 2010 ¥548 ¥839
May 2010 ¥561 ¥859
April 2010 ¥582 ¥892
March 2010 ¥610 ¥934
February 2010 ¥533 ¥827
January 2010 ¥562 ¥871
December 2009 ¥526 ¥816
November 2009 ¥511 ¥793
October 2009 ¥542 ¥840
September 2009 ¥579 ¥898
August 2009 ¥597 ¥935
July 2009 ¥542 ¥848
June 2009 ¥589 ¥923
May 2009 ¥524 ¥820
April 2009 ¥399 ¥625
March 2009 ¥390 ¥610
February 2009 ¥336 ¥533
January 2009 ¥380 ¥603
December 2008 ¥414 ¥657
November 2008 ¥369 ¥586
October 2008 ¥385 ¥612
September 2008 ¥415 ¥659
August 2008 ¥493 ¥795
July 2008 ¥530 ¥855
June 2008 ¥540 ¥871
May 2008 ¥597 ¥962
April 2008 ¥618 ¥996
March 2008 ¥624 ¥1,006
February 2008 ¥649 ¥1,058
January 2008 ¥612 ¥998
December 2007 ¥701 ¥1,144
November 2007 ¥719 ¥1,173
October 2007 ¥704 ¥1,149
September 2007 ¥739 ¥1,205
August 2007 ¥704 ¥1,160
July 2007 ¥737 ¥1,214
June 2007 ¥795 ¥1,309
May 2007 ¥796 ¥1,310
April 2007 ¥801 ¥1,319
March 2007 ¥827 ¥1,362
February 2007 ¥814 ¥1,351
January 2007 ¥760 ¥1,262
December 2006 ¥750 ¥1,246
November 2006 ¥681 ¥1,131
October 2006 ¥694 ¥1,153
September 2006 ¥762 ¥1,265
August 2006 ¥749 ¥1,255
July 2006 ¥780 ¥1,307
June 2006 ¥875 ¥1,466
May 2006 ¥938 ¥1,572
April 2006 ¥1,041 ¥1,744
March 2006 ¥1,103 ¥1,848
February 2006 ¥1,111 ¥1,863
January 2006 ¥1,231 ¥2,065
December 2005 ¥1,090 ¥1,829
November 2005 ¥1,009 ¥1,692
October 2005 ¥854 ¥1,433
September 2005 ¥794 ¥1,332
August 2005 ¥730 ¥1,233
July 2005 ¥678 ¥1,145
June 2005 ¥699 ¥1,180
May 2005 ¥663 ¥1,120
April 2005 ¥622 ¥1,051
March 2005 ¥657 ¥1,109
February 2005 ¥659 ¥1,120
January 2005 ¥662 ¥1,125
December 2004 ¥621 ¥1,056
November 2004 ¥584 ¥993
October 2004 ¥549 ¥934
September 2004 ¥584 ¥993
August 2004 ¥613 ¥1,048
July 2004 ¥605 ¥1,035
June 2004 ¥637 ¥1,089
May 2004 ¥547 ¥936
April 2004 ¥530 ¥907
March 2004 ¥524 ¥897
February 2004 ¥478 ¥824
January 2004 ¥477 ¥822
December 2003 ¥449 ¥774
November 2003 ¥441 ¥760
October 2003 ¥457 ¥788
September 2003 ¥461 ¥795
August 2003 ¥488 ¥846
July 2003 ¥451 ¥781
June 2003 ¥437 ¥757
May 2003 ¥430 ¥745
April 2003 ¥398 ¥690
March 2003 ¥361 ¥625
February 2003 ¥362 ¥632
January 2003 ¥334 ¥583
December 2002 ¥335 ¥584
November 2002 ¥348 ¥608
October 2002 ¥351 ¥613
September 2002 ¥358 ¥625
August 2002 ¥354 ¥623
July 2002 ¥400 ¥703
June 2002 ¥432 ¥760
May 2002 ¥426 ¥750
April 2002 ¥413 ¥726
March 2002 ¥396 ¥697
February 2002 ¥367 ¥650
January 2002 ¥375 ¥664
December 2001 ¥406 ¥720
November 2001 ¥412 ¥729
October 2001 ¥428 ¥759
September 2001 ¥439 ¥777
August 2001 ¥475 ¥846
July 2001 ¥469 ¥834
June 2001 ¥488 ¥868
May 2001 ¥458 ¥815
April 2001 ¥463 ¥825
March 2001 ¥449 ¥800
February 2001 ¥432 ¥772
January 2001 ¥431 ¥770

4401.T

Price: ¥3,960

52 week price:
2125.50
5104.00

Dividend Yield: 2.39%

5-year range yield:
2.19%
3.54%

Forward Dividend Yield: 2.70%

Payout Ratio: 37.26%

Payout Ratio Range:
-0.24%
180.92%

Dividend Per Share: 104.00 JPY

Earnings Per Share: 255.31 JPY

P/E Ratio: 17.06

Exchange: JPX

Sector: Basic Materials

Industry: Specialty Chemicals

Country: Japan

Volume: 168900

Market Capitalization: 430.9 billion

Average Dividend Frequency: 2

Years Paying Dividends: 26

DGR3: 17.53%

DGR5: 16.35%

DGR10: 14.92%

DGR20: 12.99%

Links: