Skip to main content
logo
Eiken Chemical Co., Ltd. (TYO:4549)
Japan flag Japan · Delayed Price · Currency is JPY
2,439.00
+14.00 (0.58%)
Dec 8, 2025, 3:30 PM JST

Eiken Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 8, 20252,435.002,467.002,432.002,439.002,439.000.58%69,600
Dec 5, 20252,435.002,460.002,413.002,425.002,425.00-0.41%98,600
Dec 4, 20252,475.002,488.002,431.002,435.002,435.00-0.61%128,600
Dec 3, 20252,481.002,492.002,450.002,450.002,450.00-1.61%75,800
Dec 2, 20252,453.002,510.002,453.002,490.002,490.000.93%81,900
Dec 1, 20252,470.002,498.002,454.002,467.002,467.00-0.44%70,500
Nov 28, 20252,433.002,489.002,430.002,478.002,478.000.85%103,900
Nov 27, 20252,482.002,492.002,440.002,457.002,457.00-1.01%90,800
Nov 26, 20252,415.002,488.002,408.002,482.002,482.002.77%129,900
Nov 25, 20252,373.002,439.002,355.002,415.002,415.003.07%102,300
Nov 21, 20252,282.002,344.002,282.002,343.002,343.002.85%78,800
Nov 20, 20252,261.002,302.002,260.002,278.002,278.001.20%87,500
Nov 19, 20252,306.002,306.002,228.002,251.002,251.00-3.06%131,500
Nov 18, 20252,350.002,363.002,317.002,322.002,322.00-2.15%105,900
Nov 17, 20252,350.002,378.002,349.002,373.002,373.000.98%77,700
Nov 14, 20252,350.002,356.002,333.002,350.002,350.000.43%105,600
Nov 13, 20252,350.002,364.002,330.002,340.002,340.00-0.43%70,700
Nov 12, 20252,350.002,366.002,342.002,350.002,350.001.12%59,400
Nov 11, 20252,329.002,338.002,316.002,324.002,324.000.17%69,600
Nov 10, 20252,330.002,337.002,309.002,320.002,320.000.35%82,200
Nov 7, 20252,301.002,325.002,293.002,312.002,312.00-0.77%65,100
Nov 6, 20252,350.002,363.002,320.002,330.002,330.00-0.85%98,600
Nov 5, 20252,372.002,396.002,320.002,350.002,350.00-1.47%124,800
Nov 4, 20252,349.002,437.002,345.002,385.002,385.001.32%87,600
Oct 31, 20252,363.002,366.002,325.002,354.002,354.000.17%88,900
Oct 30, 20252,347.002,363.002,330.002,350.002,350.000.90%125,000
Oct 29, 20252,366.002,377.002,306.002,329.002,329.00-2.18%112,400
Oct 28, 20252,406.002,433.002,378.002,381.002,381.00-1.90%74,100
Oct 27, 20252,380.002,431.002,380.002,427.002,427.001.93%45,700
Oct 24, 20252,374.002,395.002,350.002,381.002,381.00-0.08%56,300
Oct 23, 20252,372.002,409.002,372.002,383.002,383.00-0.25%50,500
Oct 22, 20252,357.002,405.002,357.002,389.002,389.001.53%72,900
Oct 21, 20252,324.002,371.002,324.002,353.002,353.001.25%33,800
Oct 20, 20252,362.002,362.002,312.002,324.002,324.000.52%32,000
Oct 17, 20252,320.002,336.002,300.002,312.002,312.00-0.09%56,600
Oct 16, 20252,336.002,336.002,304.002,314.002,314.00-35,200
Oct 15, 20252,309.002,331.002,309.002,314.002,314.001.40%38,900
Oct 14, 20252,301.002,330.002,256.002,282.002,282.00-2.52%67,800
Oct 10, 20252,327.002,363.002,323.002,341.002,341.00-1.06%46,300
Oct 9, 20252,343.002,394.002,305.002,366.002,366.00-0.80%50,900
Oct 8, 20252,381.002,423.002,381.002,385.002,385.00-0.87%38,300
Oct 7, 20252,368.002,413.002,368.002,406.002,406.000.46%51,000
Oct 6, 20252,419.002,420.002,389.002,395.002,395.001.01%47,700
Oct 3, 20252,313.002,389.002,312.002,371.002,371.001.72%58,200
Oct 2, 20252,340.002,349.002,300.002,331.002,331.000.04%67,500
Oct 1, 20252,371.002,385.002,316.002,330.002,330.00-2.67%113,600
Sep 30, 20252,430.002,443.002,385.002,394.002,394.00-1.68%111,200
Sep 29, 20252,440.002,456.002,431.002,435.002,435.00-1.74%72,700
Sep 26, 20252,435.002,487.002,429.002,478.002,449.000.94%129,300
Sep 25, 20252,474.002,475.002,446.002,455.002,426.270.08%73,300