Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Denka Company Limited (4061.T)

1,950.00
+2.50
+(0.13%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,952.001,962.001,944.001,950.001,950.00365,200
May 1, 20251,950.001,959.501,937.001,947.501,947.50314,100
Apr 30, 20251,950.001,958.001,937.001,946.501,946.50282,200
Apr 28, 20251,940.001,961.501,931.001,955.001,955.00337,600
Apr 25, 20251,930.501,948.001,924.501,945.001,945.00221,200
Apr 24, 20251,925.501,951.501,919.501,922.501,922.50287,300
Apr 23, 20251,937.001,938.501,912.501,912.501,912.50271,300
Apr 22, 20251,889.501,897.001,882.001,897.001,897.00208,000
Apr 21, 20251,902.001,907.001,869.001,882.001,882.00400,700
Apr 18, 20251,913.001,921.501,910.001,916.501,916.50185,100
Apr 17, 20251,900.001,909.001,889.001,909.001,909.00192,000
Apr 16, 20251,919.501,919.501,884.001,893.501,893.50194,500
Apr 15, 20251,926.501,930.001,911.501,915.001,915.00259,400
Apr 14, 20251,920.001,940.001,907.501,922.501,922.50272,700
Apr 11, 20251,859.001,918.501,836.001,902.501,902.50439,700
Apr 10, 20251,962.001,962.001,914.501,939.001,939.00868,300
Apr 9, 20251,837.501,840.501,775.001,802.001,802.00640,200
Apr 8, 20251,869.001,900.501,863.501,893.001,893.00507,300
Apr 7, 20251,778.001,833.001,744.001,783.501,783.50953,800
Apr 4, 20251,993.002,000.001,932.001,966.501,966.50540,200
Apr 3, 20252,018.002,031.501,995.002,027.502,027.50648,400
Apr 2, 20252,125.502,148.002,080.502,083.002,083.00345,700
Apr 1, 20252,163.502,178.002,127.502,127.502,127.50327,500
Mar 31, 20252,178.002,183.002,129.002,137.502,137.50516,200
Mar 28, 2025 50 Dividend
Mar 28, 20252,195.002,234.002,178.002,201.502,201.50515,800
Mar 27, 20252,232.502,252.502,215.502,245.002,195.00449,000
Mar 26, 20252,256.002,258.002,230.002,232.002,182.29440,200
Mar 25, 20252,222.002,247.002,217.002,240.502,190.60355,500
Mar 24, 20252,220.002,225.002,201.002,218.002,168.60287,600
Mar 21, 20252,220.002,245.002,219.002,233.002,183.27416,400
Mar 19, 20252,232.002,254.002,225.002,235.502,185.71357,800
Mar 18, 20252,223.002,230.002,207.502,221.002,171.53357,600
Mar 17, 20252,200.002,224.002,190.502,214.502,165.18315,000
Mar 14, 20252,183.002,209.502,183.002,200.002,151.00523,400
Mar 13, 20252,186.002,239.002,180.002,213.002,163.71631,600
Mar 12, 20252,140.002,158.002,122.002,136.002,088.43454,400
Mar 11, 20252,160.002,164.002,136.002,150.502,102.60410,700
Mar 10, 20252,157.002,172.002,139.502,160.002,111.89256,800
Mar 7, 20252,101.002,148.002,093.502,148.002,100.16262,900
Mar 6, 20252,110.002,129.502,097.502,122.002,074.74276,900
Mar 5, 20252,075.502,087.502,060.002,087.502,041.01410,900
Mar 4, 20252,078.002,085.002,049.002,080.502,034.16429,800
Mar 3, 20252,094.002,100.502,068.002,072.002,025.85312,100
Feb 28, 20252,096.502,104.502,071.002,077.502,031.23390,900
Feb 27, 20252,084.502,117.002,084.502,106.002,059.10203,000
Feb 26, 20252,096.502,105.502,066.502,099.002,052.25431,400
Feb 25, 20252,097.502,113.002,091.002,096.502,049.81313,800
Feb 21, 20252,097.502,105.002,076.002,098.502,051.76270,700
Feb 20, 20252,100.002,109.502,085.002,089.502,042.96358,700
Feb 19, 20252,108.002,128.002,105.502,109.002,062.03223,700
Feb 18, 20252,101.502,110.502,076.002,108.002,061.05292,400
Feb 17, 20252,140.502,144.502,101.502,101.502,054.70279,700
Feb 14, 20252,164.502,179.002,117.002,140.502,092.83433,500
Feb 13, 20252,172.502,187.002,152.502,171.502,123.14503,700
Feb 12, 20252,130.002,139.002,100.502,125.502,078.16517,800
Feb 10, 20252,038.502,107.501,995.002,081.502,035.141,209,100
Feb 7, 20252,160.002,200.002,080.002,080.002,033.671,472,800
Feb 6, 20252,152.502,179.002,151.502,165.502,117.27324,500
Feb 5, 20252,185.002,198.502,146.502,152.502,104.56274,100
Feb 4, 20252,172.502,202.002,166.002,178.002,129.49320,600
Feb 3, 20252,180.002,190.002,145.002,157.502,109.45757,400
Jan 31, 20252,220.002,229.502,211.502,212.502,163.22347,400
Jan 30, 20252,231.502,242.502,212.002,231.002,181.31375,000
Jan 29, 20252,225.002,256.002,221.502,236.002,186.20426,500
Jan 28, 20252,210.002,235.002,209.002,230.002,180.33348,100
Jan 27, 20252,210.502,245.002,200.502,220.002,170.56414,500
Jan 24, 20252,185.002,203.002,172.002,186.002,137.31517,900
Jan 23, 20252,107.002,197.002,101.002,181.502,132.91646,300
Jan 22, 20252,103.002,133.002,103.002,123.002,075.72536,100
Jan 21, 20252,119.002,126.002,109.002,112.502,065.45337,000
Jan 20, 20252,105.002,123.002,099.502,104.002,057.14403,000
Jan 17, 20252,088.002,106.502,078.002,104.002,057.14401,100
Jan 16, 20252,125.002,137.002,095.002,095.002,048.34460,400
Jan 15, 20252,159.002,164.502,124.002,139.002,091.36624,800
Jan 14, 20252,173.502,186.502,149.002,159.002,110.92578,800
Jan 10, 20252,195.502,214.002,170.502,172.502,124.11488,500
Jan 9, 20252,195.002,205.002,180.002,190.502,141.71403,800
Jan 8, 20252,249.502,263.502,204.002,204.002,154.91515,400
Jan 7, 20252,220.002,256.502,210.002,250.002,199.89468,100
Jan 6, 20252,242.502,242.502,219.002,219.502,170.07508,600
Dec 30, 20242,221.502,248.502,221.002,231.502,181.80458,400
Dec 27, 20242,180.002,221.002,173.002,221.002,171.53558,000
Dec 26, 20242,142.002,151.502,133.002,149.502,101.63458,900
Dec 25, 20242,129.502,145.002,117.502,145.002,097.23427,100
Dec 24, 20242,104.502,141.002,093.502,125.002,077.67471,200
Dec 23, 20242,101.002,108.002,086.502,104.502,057.63496,300
Dec 20, 20242,133.002,148.002,095.502,104.502,057.63850,600
Dec 19, 20242,116.002,150.502,115.002,115.002,067.90466,100
Dec 18, 20242,139.502,150.502,123.002,130.002,082.56494,000
Dec 17, 20242,166.002,170.002,146.002,154.502,106.52366,500
Dec 16, 20242,160.502,181.502,160.502,170.002,121.67318,300
Dec 13, 20242,177.502,195.502,157.002,166.502,118.25611,500
Dec 12, 20242,188.002,225.002,187.502,200.002,151.00581,600
Dec 11, 20242,181.002,182.502,161.002,175.002,126.56296,300
Dec 10, 20242,184.502,186.502,163.502,179.002,130.47391,100
Dec 9, 20242,136.002,187.002,135.002,156.502,108.47706,300
Dec 6, 20242,114.002,131.002,113.002,129.002,081.58424,200
Dec 5, 20242,114.002,118.502,088.002,107.502,060.56340,300
Dec 4, 20242,132.002,144.002,111.502,114.502,067.41309,300
Dec 3, 20242,120.002,158.502,117.002,142.002,094.29370,800
Dec 2, 20242,114.502,131.502,110.502,126.502,079.14308,500
Nov 29, 20242,128.002,137.002,117.002,121.002,073.76276,700
Nov 28, 20242,131.502,155.002,115.502,123.002,075.72188,000
Nov 27, 20242,123.502,159.502,121.502,131.502,084.03351,200
Nov 26, 20242,139.502,151.502,118.502,135.502,087.94332,800
Nov 25, 20242,155.502,171.002,136.002,140.002,092.34388,500
Nov 22, 20242,117.502,147.002,115.002,131.002,083.54379,500
Nov 21, 20242,071.002,123.502,071.002,117.502,070.34517,800
Nov 20, 20242,064.002,093.002,062.502,072.002,025.85327,100
Nov 19, 20242,051.502,064.002,045.502,059.002,013.14372,200
Nov 18, 20242,022.002,056.502,018.002,049.502,003.85534,600
Nov 15, 20242,050.002,083.002,033.002,034.501,989.19496,400
Nov 14, 20242,043.002,072.002,015.502,015.501,970.61424,300
Nov 13, 20242,027.002,060.002,027.002,040.001,994.57461,400
Nov 12, 20242,040.002,053.502,027.002,038.001,992.61396,400
Nov 11, 20242,007.502,048.501,993.002,045.501,999.94742,000
Nov 8, 20242,200.002,215.002,025.002,028.001,982.831,433,300
Nov 7, 20242,182.002,198.502,168.002,189.502,140.74307,600
Nov 6, 20242,163.502,194.502,149.002,170.502,122.16325,700
Nov 5, 20242,165.002,170.002,123.002,123.002,075.72339,400
Nov 1, 20242,150.002,160.502,138.002,144.002,096.25375,800
Oct 31, 20242,163.002,171.502,146.002,165.002,116.78276,000
Oct 30, 20242,150.002,157.002,136.502,152.502,104.56522,400
Oct 29, 20242,141.502,158.002,135.002,142.002,094.29282,900
Oct 28, 20242,111.502,144.002,101.002,137.502,089.89274,200
Oct 25, 20242,145.502,146.502,120.502,135.002,087.45267,800
Oct 24, 20242,133.502,149.502,116.502,139.502,091.85400,600
Oct 23, 20242,138.002,164.502,136.002,145.002,097.23282,500
Oct 22, 20242,159.002,159.002,123.502,148.502,100.65408,900
Oct 21, 20242,162.002,185.002,150.502,159.502,111.40322,400
Oct 18, 20242,168.002,174.002,155.002,172.002,123.63364,000
Oct 17, 20242,185.002,186.502,153.502,155.002,107.00455,700
Oct 16, 20242,180.002,205.502,172.502,175.502,127.05319,700
Oct 15, 20242,205.002,212.502,175.002,209.002,159.80412,900
Oct 11, 20242,220.502,225.002,207.002,213.002,163.71394,400
Oct 10, 20242,210.502,223.002,201.502,204.502,155.40335,400
Oct 9, 20242,225.502,228.502,188.002,210.502,161.27410,400
Oct 8, 20242,246.002,246.502,206.502,212.502,163.22342,300
Oct 7, 20242,267.002,272.502,246.002,259.502,209.18396,500
Oct 4, 20242,228.502,242.002,220.002,241.502,191.58373,900
Oct 3, 20242,300.002,309.002,237.002,243.002,193.04530,100
Oct 2, 20242,236.502,265.002,231.002,259.002,208.69685,800
Oct 1, 20242,253.502,260.002,232.002,253.002,202.82577,900
Sep 30, 20242,227.002,268.002,218.002,252.502,202.33515,300
Sep 27, 2024 50 Dividend
Sep 27, 20242,291.002,310.002,278.002,304.502,253.17597,200
Sep 26, 20242,300.002,322.002,282.502,318.502,217.98537,400
Sep 25, 20242,290.002,295.002,260.002,283.002,184.02505,100
Sep 24, 20242,275.502,286.502,263.502,271.002,172.54524,900
Sep 20, 20242,270.002,296.502,256.502,267.002,168.71894,500
Sep 19, 20242,249.002,261.502,239.002,243.502,146.23506,300
Sep 18, 20242,198.502,228.002,188.502,218.002,121.83407,800
Sep 17, 20242,149.002,176.002,132.502,160.002,066.35513,700
Sep 13, 20242,183.002,186.002,143.002,147.502,054.39421,600
Sep 12, 20242,176.502,189.502,150.502,177.502,083.09407,500
Sep 11, 20242,170.002,175.502,115.002,139.002,046.26533,400
Sep 10, 20242,205.002,212.002,183.002,183.002,088.35238,700
Sep 9, 20242,170.002,200.502,150.502,195.002,099.83380,800
Sep 6, 20242,227.502,232.502,205.502,220.002,123.75314,900
Sep 5, 20242,223.002,262.002,213.002,219.002,122.79359,900
Sep 4, 20242,251.002,261.502,240.002,245.502,148.14510,300
Sep 3, 20242,266.502,302.002,266.002,288.502,189.28400,900
Sep 2, 20242,263.002,272.502,246.002,266.502,168.23500,000
Aug 30, 20242,290.002,297.002,262.002,264.502,166.32626,200
Aug 29, 20242,275.002,297.002,261.502,273.502,174.93919,400
Aug 28, 20242,292.002,293.002,253.502,274.502,175.88416,800
Aug 27, 20242,266.502,274.502,248.002,273.002,174.45284,100
Aug 26, 20242,239.002,270.002,227.002,247.002,149.58409,900
Aug 23, 20242,241.002,285.002,239.002,246.502,149.10828,800
Aug 22, 20242,210.002,219.502,195.002,219.502,123.27239,200
Aug 21, 20242,220.502,220.502,188.502,205.002,109.40413,200
Aug 20, 20242,211.002,226.002,203.502,221.502,125.18392,300
Aug 19, 20242,195.002,211.002,179.502,184.002,089.31584,500
Aug 16, 20242,175.502,191.502,162.002,176.002,081.66431,700
Aug 15, 20242,155.002,157.502,134.002,154.002,060.61354,400
Aug 14, 20242,110.002,154.002,108.502,143.002,050.09561,900
Aug 13, 20242,061.002,104.002,056.502,099.002,007.99502,600
Aug 9, 20242,112.002,124.502,024.002,070.501,980.73852,700
Aug 8, 20242,080.002,144.002,072.002,082.001,991.731,041,200
Aug 7, 20241,942.002,106.501,903.502,075.001,985.032,279,200
Aug 6, 20241,836.501,984.001,813.001,953.001,868.321,144,400
Aug 5, 20241,946.001,949.001,716.501,716.501,642.082,258,500
Aug 2, 20242,060.002,070.002,017.502,024.501,936.72905,100
Aug 1, 20242,160.002,160.502,083.002,096.502,005.601,024,400
Jul 31, 20242,177.502,205.002,170.502,196.502,101.271,051,900
Jul 30, 20242,172.002,178.002,164.002,169.002,074.96305,000
Jul 29, 20242,179.002,186.002,169.002,182.002,087.39276,400
Jul 26, 20242,161.502,170.502,151.502,151.502,058.22265,800
Jul 25, 20242,145.002,157.002,130.002,142.002,049.13426,500
Jul 24, 20242,182.502,191.002,147.002,149.002,055.83481,500
Jul 23, 20242,181.002,208.502,181.002,194.502,099.35381,200
Jul 22, 20242,197.502,197.502,175.002,177.502,083.09240,100
Jul 19, 20242,205.002,205.002,169.502,185.502,090.74368,800
Jul 18, 20242,200.002,221.002,194.002,216.502,120.40479,800
Jul 17, 20242,166.002,204.002,160.002,195.002,099.83534,500
Jul 16, 20242,167.002,167.002,141.002,149.502,056.30430,200
Jul 12, 20242,156.502,185.002,156.502,167.502,073.52456,400
Jul 11, 20242,145.002,176.002,140.002,167.002,073.05420,500
Jul 10, 20242,130.002,141.002,113.002,136.002,043.39547,900
Jul 9, 20242,155.502,159.502,090.002,131.502,039.081,007,800
Jul 8, 20242,162.002,173.002,152.502,161.502,067.78272,200
Jul 5, 20242,166.002,167.502,148.002,150.502,057.26430,800
Jul 4, 20242,167.002,169.002,158.002,164.002,070.18299,000
Jul 3, 20242,165.002,171.502,155.002,164.502,070.65355,900
Jul 2, 20242,179.002,183.502,163.502,169.002,074.96442,400
Jul 1, 20242,180.002,196.002,171.502,181.502,086.92327,100
Jun 28, 20242,164.002,168.502,148.502,163.502,069.70429,600
Jun 27, 20242,170.002,180.002,149.502,164.002,070.18751,900
Jun 26, 20242,160.502,171.502,143.502,168.002,074.00520,200
Jun 25, 20242,174.502,174.502,150.002,164.502,070.65621,700
Jun 24, 20242,166.002,167.002,153.002,160.002,066.35300,000
Jun 21, 20242,168.002,181.002,160.502,171.002,076.87732,800
Jun 20, 20242,120.002,156.502,117.502,150.502,057.26606,000
Jun 19, 20242,093.502,123.502,086.002,120.002,028.08435,300
Jun 18, 20242,097.502,104.502,084.002,091.502,000.82355,100
Jun 17, 20242,114.502,117.502,080.502,087.001,996.51431,100
Jun 14, 20242,080.502,128.502,072.002,113.502,021.86828,500
Jun 13, 20242,155.002,158.502,066.002,071.001,981.211,116,900
Jun 12, 20242,163.502,170.002,155.002,155.002,061.57247,900
Jun 11, 20242,162.002,185.002,150.502,171.502,077.35407,000
Jun 10, 20242,160.002,172.502,153.002,165.002,071.13320,800
Jun 7, 20242,150.002,168.002,146.002,158.502,064.91387,900
Jun 6, 20242,175.002,181.002,146.002,149.502,056.30578,700
Jun 5, 20242,191.002,195.502,170.502,183.002,088.35517,400
Jun 4, 20242,219.002,220.002,198.002,210.002,114.18647,000
Jun 3, 20242,248.002,262.502,240.002,241.502,144.31417,600
May 31, 20242,220.002,227.002,207.002,219.502,123.27437,800
May 30, 20242,190.002,199.502,168.502,197.502,102.22387,800
May 29, 20242,248.502,248.502,193.502,196.502,101.27497,200
May 28, 20242,234.502,260.002,232.002,232.502,135.71347,600
May 27, 20242,219.502,231.502,200.502,231.502,134.75377,200
May 24, 20242,225.502,231.502,207.002,223.502,127.10298,100
May 23, 20242,222.002,247.002,202.002,238.502,141.45364,900
May 22, 20242,268.502,270.002,231.502,231.502,134.75386,200
May 21, 20242,290.002,290.002,258.502,265.002,166.80409,800
May 20, 20242,280.002,301.502,280.002,287.502,188.32254,800
May 17, 20242,245.002,284.002,243.002,272.002,173.49312,700
May 16, 20242,275.002,276.502,245.002,259.002,161.06555,700
May 15, 20242,365.002,365.002,275.002,275.002,176.36656,700
May 14, 20242,358.002,384.002,327.002,348.002,246.20538,900
May 13, 20242,315.502,378.502,302.002,358.002,255.761,075,400
May 10, 20242,344.502,357.002,235.002,301.502,201.711,538,400
May 9, 20242,300.502,328.002,300.502,317.502,217.02315,100
May 8, 20242,314.002,324.502,300.502,304.002,204.11378,500
May 7, 20242,319.502,326.502,299.502,313.502,213.19364,900
May 2, 20242,330.502,333.502,312.502,317.502,217.02196,600