Skip to main content
logo
Eiken Chemical Co., Ltd. (TYO:4549)
Japan flag Japan · Delayed Price · Currency is JPY
2,904.00
-30.00 (-1.02%)
Mar 13, 2026, 3:30 PM JST

Eiken Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262,890.002,930.002,890.002,904.002,904.00-1.02%171,900
Mar 12, 20263,020.003,045.002,923.002,934.002,934.00-3.33%173,500
Mar 11, 20263,110.003,110.003,020.003,035.003,035.00-0.49%111,700
Mar 10, 20263,060.003,095.003,020.003,050.003,050.001.33%138,500
Mar 9, 20263,005.003,070.002,981.003,010.003,010.00-3.83%175,800
Mar 6, 20263,140.003,145.003,070.003,130.003,130.00-1.42%144,000
Mar 5, 20263,145.003,200.003,130.003,175.003,175.003.25%186,000
Mar 4, 20263,050.003,105.003,030.003,075.003,075.00-0.81%157,500
Mar 3, 20263,105.003,155.003,065.003,100.003,100.00-1.12%176,900
Mar 2, 20263,200.003,205.003,110.003,135.003,135.00-0.16%169,500
Feb 27, 20263,170.003,180.003,130.003,140.003,140.00-0.95%198,700
Feb 26, 20263,230.003,260.003,150.003,170.003,170.00-2.61%218,600
Feb 25, 20263,270.003,290.003,125.003,255.003,255.00-1.36%370,000
Feb 24, 20263,030.003,345.003,005.003,300.003,300.008.20%767,000
Feb 20, 20263,050.003,050.002,827.003,050.003,050.0019.80%709,500
Feb 19, 20262,540.002,557.002,517.002,546.002,546.000.16%68,800
Feb 18, 20262,559.002,566.002,531.002,542.002,542.000.32%45,400
Feb 17, 20262,551.002,564.002,530.002,534.002,534.000.08%57,200
Feb 16, 20262,558.002,560.002,515.002,532.002,532.00-1.09%71,400
Feb 13, 20262,572.002,585.002,545.002,560.002,560.00-0.31%71,200
Feb 12, 20262,546.002,580.002,544.002,568.002,568.001.99%102,000
Feb 10, 20262,504.002,542.002,502.002,518.002,518.001.29%67,400
Feb 9, 20262,514.002,514.002,464.002,486.002,486.000.89%57,100
Feb 6, 20262,498.002,498.002,454.002,464.002,464.00-2.03%63,200
Feb 5, 20262,552.002,556.002,503.002,515.002,515.00-1.45%135,900
Feb 4, 20262,474.002,571.002,474.002,552.002,552.003.15%152,800
Feb 3, 20262,527.002,537.002,474.002,474.002,474.00-2.25%100,700
Feb 2, 20262,549.002,585.002,499.002,531.002,531.005.81%269,800
Jan 30, 20262,400.002,421.002,375.002,392.002,392.00-0.33%77,700
Jan 29, 20262,417.002,442.002,372.002,400.002,400.00-0.70%78,600
Jan 28, 20262,467.002,476.002,417.002,417.002,417.00-2.70%73,700
Jan 27, 20262,455.002,496.002,452.002,484.002,484.000.40%58,800
Jan 26, 20262,467.002,505.002,460.002,474.002,474.00-1.51%63,200
Jan 23, 20262,496.002,516.002,479.002,512.002,512.001.49%46,100
Jan 22, 20262,425.002,492.002,425.002,475.002,475.002.06%64,000
Jan 21, 20262,431.002,443.002,415.002,425.002,425.00-1.06%62,900
Jan 20, 20262,435.002,470.002,435.002,451.002,451.00-0.20%59,400
Jan 19, 20262,459.002,483.002,452.002,456.002,456.000.16%46,300
Jan 16, 20262,432.002,455.002,432.002,452.002,452.000.57%42,100
Jan 15, 20262,426.002,454.002,426.002,438.002,438.00-0.49%52,200
Jan 14, 20262,460.002,481.002,443.002,450.002,450.00-0.61%60,000
Jan 13, 20262,473.002,483.002,439.002,465.002,465.000.08%67,800
Jan 9, 20262,534.002,538.002,453.002,463.002,463.00-2.42%128,400
Jan 8, 20262,467.002,541.002,467.002,524.002,524.002.69%120,600
Jan 7, 20262,440.002,537.002,440.002,458.002,458.001.82%145,600
Jan 6, 20262,396.002,424.002,396.002,414.002,414.000.46%47,300
Jan 5, 20262,391.002,415.002,380.002,403.002,403.00-0.17%89,400
Dec 30, 20252,447.002,458.002,407.002,407.002,407.00-1.15%85,500
Dec 29, 20252,421.002,450.002,410.002,435.002,435.000.16%294,700
Dec 26, 20252,423.002,436.002,405.002,431.002,431.000.33%49,600