JPX · 4401 · stock
Adeka Corporation (4401) stock price history
Every JPX trading session of Adeka Corporation from Jan 4, 2001 to Nov 13, 2026: 6,354 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4401 adjusted close, 2001 to 2026
- ¥4,895
- All time high, 2026
- ¥5,024
- 52 week high, ¥3,416 low
- 6,354
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
4401 key facts
- Adeka Corporation (4401) closed at ¥4,383 on Nov 13, 2026 on JPX.
- 4401's all time high close is ¥4,895, set on Oct 9, 2026; its all time low close is ¥290.38 on Feb 12, 2009.
- 4401's 52 week range is ¥3,416 to ¥5,024.
- 4401 returned +22.6% over the year to Nov 13, 2026 and +93.6% over five years.
- Over ten years 4401 returned +288%, +14.5% a year compounded.
- 4401's deepest drawdown was -77.8% from Feb 2, 2006 to Feb 12, 2009.
- DataCedar holds 6,354 daily sessions of 4401 history from Jan 4, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4401 price chart, 2001 to 2026
4401 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | -7.1% |
| 6 months | +6.0% |
| Year to date | +14.9% |
| 1 year | +22.6% |
| 3 years | +74.6% |
| 5 years | +93.6% |
| 10 years | +287.7% |
| Since Jan 4, 2001 | +927.4% |
| Compound annual growth, 25.9 years | +9.4% |
4401 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,895 on Oct 9, 2026
- All time low close
- ¥290.38 on Feb 12, 2009
- 52 week high
- ¥5,024 on Feb 10, 2026
- 52 week low
- ¥3,416 on Nov 19, 2025
- Deepest drawdown
- -77.8% from Feb 2, 2006 to Feb 12, 2009, recovered Oct 29, 2015
- Best single session
- +14.7% on Aug 6, 2024
- Worst single session
- -15.1% on Mar 15, 2011
- Volatility, 1 year annualised
- 38.0%
- Sessions closing higher, 1 year
- 58%
- Growth of 1 since 2001
- 10.3×
- Best calendar year
- 2005, +76%
- Worst calendar year
- 2008, -41%
4401 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 4, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,848 | ¥5,024 | ¥3,535 | ¥4,383 | +14.9% | 91.1M | 206 |
| 2025 | ¥2,708 | ¥3,887 | ¥2,060 | ¥3,815 | +41.6% | 66.9M | 243 |
| 2024 | ¥2,609 | ¥3,226 | ¥2,294 | ¥2,695 | +1.9% | 58.1M | 245 |
| 2023 | ¥1,917 | ¥2,700 | ¥1,835 | ¥2,646 | +36.8% | 54.7M | 246 |
| 2022 | ¥2,244 | ¥2,454 | ¥1,880 | ¥1,934 | -13.0% | 63.7M | 244 |
| 2021 | ¥1,523 | ¥2,398 | ¥1,473 | ¥2,223 | +45.7% | 60.6M | 245 |
| 2020 | ¥1,315 | ¥1,579 | ¥893.78 | ¥1,526 | +12.3% | 48.5M | 242 |
| 2019 | ¥1,249 | ¥1,428 | ¥987.29 | ¥1,359 | +7.3% | 52.1M | 241 |
| 2018 | ¥1,543 | ¥1,663 | ¥1,130 | ¥1,266 | -17.9% | 53.7M | 261 |
| 2017 | ¥1,211 | ¥1,606 | ¥1,166 | ¥1,543 | +27.5% | 70M | 253 |
| 2016 | ¥1,280 | ¥1,298 | ¥871.57 | ¥1,210 | -6.3% | 75M | 245 |
| 2015 | ¥1,040 | ¥1,406 | ¥952.51 | ¥1,291 | +23.2% | 69.3M | 244 |
| 2014 | ¥828.60 | ¥1,086 | ¥739.49 | ¥1,048 | +25.9% | 75.7M | 243 |
| 2013 | ¥531.82 | ¥875.05 | ¥498.10 | ¥832.19 | +59.6% | 91.1M | 245 |
| 2012 | ¥524.51 | ¥549.00 | ¥369.54 | ¥521.28 | +1.4% | 71.7M | 247 |
| 2011 | ¥597.89 | ¥655.43 | ¥399.48 | ¥514.30 | -13.4% | 79.6M | 243 |
| 2010 | ¥523.69 | ¥619.72 | ¥519.17 | ¥593.93 | +12.9% | 72.9M | 243 |
| 2009 | ¥415.09 | ¥613.06 | ¥290.38 | ¥526.27 | +27.2% | 91.7M | 238 |
| 2008 | ¥684.76 | ¥715.16 | ¥296.05 | ¥413.83 | -41.0% | 87.5M | 233 |
| 2007 | ¥746.85 | ¥864.29 | ¥631.42 | ¥701.31 | -6.5% | 114.1M | 240 |
| 2006 | ¥1,090 | ¥1,329 | ¥649.88 | ¥750.46 | -31.2% | 127.8M | 257 |
| 2005 | ¥620.97 | ¥1,122 | ¥602.16 | ¥1,090 | +75.6% | 81.3M | 255 |
| 2004 | ¥454.76 | ¥664.61 | ¥451.28 | ¥620.97 | +38.3% | 75.7M | 257 |
| 2003 | ¥334.54 | ¥500.77 | ¥323.08 | ¥448.96 | +34.2% | 47.9M | 253 |
| 2002 | ¥406.47 | ¥445.79 | ¥315.06 | ¥334.54 | -17.7% | 27.8M | 248 |
| 2001 | ¥431.66 | ¥505.61 | ¥351.71 | ¥406.47 | n/a | 35.8M | 237 |
4401 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥4,383 | -2.9% |
| October 2026 | ¥4,515 | -2.0% |
| September 2026 | ¥4,605 | -1.2% |
| August 2026 | ¥4,661 | +18.1% |
| July 2026 | ¥3,945 | -6.0% |
| June 2026 | ¥4,196 | -2.2% |
| May 2026 | ¥4,292 | +9.3% |
| April 2026 | ¥3,928 | +8.8% |
| March 2026 | ¥3,610 | -23.5% |
| February 2026 | ¥4,720 | +4.6% |
| January 2026 | ¥4,513 | +18.3% |
| December 2025 | ¥3,815 | +4.8% |
About the 4401 data
Daily bars. 6,354 sessions from Jan 4, 2001 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A4401/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4401 share price history
