UK markets closed

Denka Company Limited (4061.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,317.50-18.50 (-0.79%)
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,330.502,333.502,312.502,317.502,317.50196,600
01 May 20242,308.502,339.002,307.502,336.002,336.00266,900
30 Apr 20242,310.002,338.502,300.002,338.502,338.50382,900
26 Apr 20242,286.502,303.502,261.002,295.002,295.00359,700
25 Apr 20242,260.002,298.002,250.002,286.502,286.50556,400
24 Apr 20242,276.002,277.002,241.502,266.502,266.50641,800
23 Apr 20242,287.002,299.502,277.502,280.502,280.50560,400
22 Apr 20242,259.502,284.502,246.502,277.502,277.50534,400
19 Apr 20242,210.002,234.002,202.502,220.002,220.00817,200
18 Apr 20242,214.002,243.002,205.502,226.502,226.50753,000
17 Apr 20242,322.002,324.002,215.502,220.502,220.501,312,500
16 Apr 20242,335.002,340.502,298.502,316.002,316.00689,800
15 Apr 20242,340.002,349.002,332.502,348.002,348.00362,400
12 Apr 20242,345.502,375.002,340.002,369.502,369.50608,700
11 Apr 20242,349.002,357.002,319.002,345.502,345.50407,100
10 Apr 20242,350.002,377.002,347.502,359.502,359.50363,700
09 Apr 20242,342.002,354.002,336.002,348.502,348.50371,400
08 Apr 20242,337.002,347.502,328.502,347.502,347.50352,000
05 Apr 20242,300.002,333.002,294.002,325.002,325.00481,000
04 Apr 20242,337.502,348.002,314.502,314.502,314.50543,900
03 Apr 20242,310.002,323.502,280.502,318.002,318.00697,500
02 Apr 20242,359.002,366.502,332.502,332.502,332.50701,900
01 Apr 20242,369.002,369.002,317.002,340.502,340.501,273,900
29 Mar 20242,363.002,372.502,343.002,348.502,348.50737,900
28 Mar 20242,398.002,398.002,344.502,355.002,355.001,201,800
28 Mar 202440 Dividend
27 Mar 20242,454.502,454.502,428.002,439.502,399.50757,900
26 Mar 20242,431.002,442.002,414.002,430.002,390.16969,700
25 Mar 20242,478.002,479.502,437.502,437.502,397.53553,800
22 Mar 20242,475.002,480.502,458.002,472.502,431.96427,200
21 Mar 20242,468.002,482.002,451.002,471.002,430.48465,200
19 Mar 20242,427.502,445.002,422.502,439.502,399.50274,300
18 Mar 20242,417.002,428.002,401.002,422.002,382.29403,100
15 Mar 20242,399.502,431.502,399.502,411.002,371.47523,600
14 Mar 20242,366.502,407.002,366.502,391.502,352.29515,000
13 Mar 20242,405.502,414.002,368.502,370.002,331.14758,300
12 Mar 20242,408.002,411.002,362.002,403.502,364.09939,200
11 Mar 20242,455.002,457.502,408.002,424.502,384.75468,000
08 Mar 20242,437.002,464.002,430.002,459.502,419.17625,100
07 Mar 20242,438.502,443.002,420.002,433.002,393.11356,900
06 Mar 20242,408.502,438.502,407.002,430.002,390.16399,700
05 Mar 20242,450.002,457.502,408.002,411.002,371.47591,800
04 Mar 20242,467.502,486.002,457.002,463.502,423.11325,000
01 Mar 20242,456.002,474.002,453.002,467.502,427.04389,000
29 Feb 20242,480.002,486.502,442.502,456.002,415.73564,300
28 Feb 20242,500.002,509.002,489.002,504.002,462.94280,300
27 Feb 20242,508.002,517.502,493.502,505.502,464.42309,100
26 Feb 20242,515.502,527.502,496.502,510.502,469.34357,700
22 Feb 20242,522.502,522.502,495.002,513.002,471.79390,200
21 Feb 20242,528.502,538.502,497.502,511.502,470.32247,000
20 Feb 20242,525.002,533.502,511.002,523.002,481.63286,900
19 Feb 20242,532.502,538.502,513.502,528.002,486.55259,300
16 Feb 20242,472.502,536.002,472.502,526.002,484.58498,200
15 Feb 20242,477.002,483.502,442.502,458.502,418.19452,200
14 Feb 20242,502.502,513.002,475.002,490.002,449.17350,000
13 Feb 20242,464.502,517.002,451.002,512.002,470.81469,600
09 Feb 20242,492.002,492.002,449.002,458.002,417.70452,000
08 Feb 20242,432.002,475.502,407.502,460.502,420.161,026,500
07 Feb 20242,578.002,623.002,426.002,441.002,400.981,913,600
06 Feb 20242,583.002,585.002,559.002,568.002,525.89270,500
05 Feb 20242,595.002,608.502,587.002,591.502,549.01401,800
02 Feb 20242,575.502,592.002,553.002,581.502,539.17321,000
01 Feb 20242,570.502,587.502,554.502,567.502,525.40334,500
31 Jan 20242,557.002,586.502,550.502,582.002,539.66212,000
30 Jan 20242,565.002,566.002,548.502,560.502,518.52226,100
29 Jan 20242,571.002,606.502,567.002,571.502,529.34463,000
26 Jan 20242,557.502,568.002,545.502,554.502,512.61253,100
25 Jan 20242,556.502,574.502,545.002,572.502,530.32301,400
24 Jan 20242,566.002,571.002,542.002,555.502,513.60290,700
23 Jan 20242,584.002,589.002,556.002,566.002,523.93329,300
22 Jan 20242,549.502,583.502,544.502,580.502,538.19385,000
19 Jan 20242,529.502,545.502,524.502,537.502,495.89349,300
18 Jan 20242,530.002,536.002,511.002,514.502,473.27383,800
17 Jan 20242,587.002,602.502,533.002,533.002,491.47530,800
16 Jan 20242,575.002,589.002,568.502,569.502,527.37413,100
15 Jan 20242,564.502,583.002,564.502,576.002,533.7644,800
12 Jan 20242,617.502,617.502,567.502,567.502,525.40394,600
11 Jan 20242,591.002,607.002,590.502,596.002,553.43450,800
10 Jan 20242,590.002,595.002,568.002,585.002,542.61326,100
09 Jan 20242,598.002,601.002,571.502,591.502,549.01364,400
05 Jan 20242,564.002,592.502,562.002,583.502,541.14381,100
04 Jan 20242,496.002,556.002,472.502,553.002,511.14442,300
29 Dec 20232,512.502,520.002,481.502,496.002,455.07330,000
28 Dec 20232,485.002,508.502,483.002,504.002,462.94204,600
27 Dec 20232,475.002,504.002,472.002,504.002,462.94372,800
26 Dec 20232,471.002,478.002,453.002,478.002,437.37412,900
25 Dec 20232,475.502,488.502,468.002,473.502,432.94468,600
22 Dec 20232,447.502,472.002,442.002,452.002,411.79409,600
21 Dec 20232,420.002,444.002,411.502,442.002,401.96524,800
20 Dec 20232,426.002,441.002,421.502,428.002,388.19539,000
19 Dec 20232,405.502,432.002,396.002,426.002,386.22430,700
18 Dec 20232,400.002,417.002,392.002,412.502,372.94404,000
15 Dec 20232,390.502,426.002,382.502,422.002,382.29499,300
14 Dec 20232,445.002,445.002,384.002,393.002,353.76747,600
13 Dec 20232,489.502,492.502,431.002,442.002,401.96714,600
12 Dec 20232,526.002,528.002,473.002,484.502,443.76663,900
11 Dec 20232,534.002,547.502,504.502,516.502,475.24588,400
08 Dec 20232,555.002,555.002,515.502,535.502,493.93601,100
07 Dec 20232,583.002,589.002,561.002,562.002,519.99322,100
06 Dec 20232,550.502,582.002,549.502,579.502,537.20292,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...