Skip to main content
logo
Eiken Chemical Co., Ltd. (TYO:4549)
Japan flag Japan · Delayed Price · Currency is JPY
2,322.00
+10.00 (0.43%)
Oct 20, 2025, 2:41 PM JST

Eiken Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 24, 20252,445.002,465.002,430.002,453.002,424.290.12%49,200
Sep 22, 20252,430.002,471.002,430.002,450.002,421.33-0.12%51,500
Sep 19, 20252,471.002,480.002,440.002,453.002,424.29-0.45%138,000
Sep 18, 20252,460.002,466.002,428.002,464.002,435.160.61%59,700
Sep 17, 20252,450.002,459.002,416.002,449.002,420.340.62%66,200
Sep 16, 20252,406.002,452.002,404.002,434.002,405.510.04%67,300
Sep 12, 20252,442.002,455.002,427.002,433.002,404.53-0.37%88,300
Sep 11, 20252,471.002,471.002,415.002,442.002,413.42-0.65%88,300
Sep 10, 20252,480.002,480.002,448.002,458.002,429.23-0.65%41,500
Sep 9, 20252,500.002,510.002,454.002,474.002,445.05-0.44%67,500
Sep 8, 20252,480.002,507.002,477.002,485.002,455.92-0.40%60,400
Sep 5, 20252,485.002,505.002,469.002,495.002,465.800.40%68,000
Sep 4, 20252,481.002,489.002,457.002,485.002,455.920.89%58,900
Sep 3, 20252,445.002,476.002,445.002,463.002,434.180.90%93,200
Sep 2, 20252,467.002,467.002,432.002,441.002,412.43-0.25%54,900
Sep 1, 20252,422.002,450.002,405.002,447.002,418.370.41%77,000
Aug 29, 20252,445.002,468.002,433.002,437.002,408.49-1.46%104,300
Aug 28, 20252,489.002,495.002,456.002,473.002,444.070.12%81,800
Aug 27, 20252,445.002,472.002,439.002,470.002,441.102.11%107,100
Aug 26, 20252,400.002,433.002,394.002,419.002,390.701.26%122,400
Aug 25, 20252,420.002,426.002,375.002,389.002,361.05-1.85%73,600
Aug 22, 20252,420.002,438.002,409.002,434.002,405.520.41%64,600
Aug 21, 20252,420.002,431.002,397.002,424.002,395.640.46%44,000
Aug 20, 20252,401.002,437.002,401.002,413.002,384.770.17%43,200
Aug 19, 20252,400.002,432.002,393.002,409.002,380.810.38%71,200
Aug 18, 20252,379.002,407.002,378.002,400.002,371.921.91%87,500
Aug 15, 20252,369.002,371.002,331.002,355.002,327.45-0.59%70,400
Aug 14, 20252,356.002,370.002,340.002,369.002,341.28-0.42%89,300
Aug 13, 20252,367.002,393.002,341.002,379.002,351.17-0.04%93,300
Aug 12, 20252,359.002,388.002,320.002,380.002,352.152.72%138,400
Aug 8, 20252,288.002,325.002,278.002,317.002,289.892.43%109,900
Aug 7, 20252,230.002,276.002,229.002,262.002,235.531.39%89,700
Aug 6, 20252,252.002,256.002,225.002,231.002,204.90-1.06%77,900
Aug 5, 20252,245.002,295.002,239.002,255.002,228.620.45%99,700