Skip to main content
logo
Eiken Chemical Co., Ltd. (TYO:4549)
Japan flag Japan · Delayed Price · Currency is JPY
3,285.00
+50.00 (1.55%)
Apr 3, 2026, 3:30 PM JST

Eiken Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,235.003,285.003,200.003,285.003,285.001.55%98,800
Apr 2, 20263,230.003,265.003,205.003,235.003,235.000.15%160,100
Apr 1, 20263,125.003,245.003,120.003,230.003,230.005.73%340,100
Mar 31, 20262,987.003,095.002,968.003,055.003,055.001.50%218,500
Mar 30, 20262,933.003,020.002,927.003,010.003,010.00-1.95%192,300
Mar 27, 20262,980.003,090.002,941.003,070.003,041.003.02%179,200
Mar 26, 20262,943.002,980.002,924.002,980.002,951.851.26%141,700
Mar 25, 20262,844.002,954.002,844.002,943.002,915.205.33%201,500
Mar 24, 20262,776.002,804.002,758.002,794.002,767.612.27%141,700
Mar 23, 20262,815.002,831.002,721.002,732.002,706.19-3.67%194,300
Mar 19, 20262,893.002,893.002,836.002,836.002,809.21-2.74%139,200
Mar 18, 20262,850.002,918.002,847.002,916.002,888.451.46%121,700
Mar 17, 20262,892.002,923.002,870.002,874.002,846.85-0.21%73,300
Mar 16, 20262,931.002,949.002,878.002,880.002,852.79-0.83%109,700
Mar 13, 20262,890.002,930.002,890.002,904.002,876.57-1.02%171,900
Mar 12, 20263,020.003,045.002,923.002,934.002,906.28-3.33%173,500
Mar 11, 20263,110.003,110.003,020.003,035.003,006.33-0.49%111,700
Mar 10, 20263,060.003,095.003,020.003,050.003,021.191.33%138,500
Mar 9, 20263,005.003,070.002,981.003,010.002,981.57-3.83%175,800
Mar 6, 20263,140.003,145.003,070.003,130.003,100.43-1.42%144,000
Mar 5, 20263,145.003,200.003,130.003,175.003,145.013.25%186,000
Mar 4, 20263,050.003,105.003,030.003,075.003,045.95-0.81%157,500
Mar 3, 20263,105.003,155.003,065.003,100.003,070.72-1.12%176,900
Mar 2, 20263,200.003,205.003,110.003,135.003,105.39-0.16%169,500
Feb 27, 20263,170.003,180.003,130.003,140.003,110.34-0.95%198,700
Feb 26, 20263,230.003,260.003,150.003,170.003,140.06-2.61%218,600
Feb 25, 20263,270.003,290.003,125.003,255.003,224.25-1.36%370,000
Feb 24, 20263,030.003,345.003,005.003,300.003,268.838.20%767,000
Feb 20, 20263,050.003,050.002,827.003,050.003,021.1919.80%709,500
Feb 19, 20262,540.002,557.002,517.002,546.002,521.950.16%68,800
Feb 18, 20262,559.002,566.002,531.002,542.002,517.990.32%45,400
Feb 17, 20262,551.002,564.002,530.002,534.002,510.060.08%57,200
Feb 16, 20262,558.002,560.002,515.002,532.002,508.08-1.09%71,400
Feb 13, 20262,572.002,585.002,545.002,560.002,535.82-0.31%71,200
Feb 12, 20262,546.002,580.002,544.002,568.002,543.741.99%102,000
Feb 10, 20262,504.002,542.002,502.002,518.002,494.211.29%67,400
Feb 9, 20262,514.002,514.002,464.002,486.002,462.520.89%57,100
Feb 6, 20262,498.002,498.002,454.002,464.002,440.72-2.03%63,200
Feb 5, 20262,552.002,556.002,503.002,515.002,491.24-1.45%135,900
Feb 4, 20262,474.002,571.002,474.002,552.002,527.893.15%152,800
Feb 3, 20262,527.002,537.002,474.002,474.002,450.63-2.25%100,700
Feb 2, 20262,549.002,585.002,499.002,531.002,507.095.81%269,800
Jan 30, 20262,400.002,421.002,375.002,392.002,369.40-0.33%77,700
Jan 29, 20262,417.002,442.002,372.002,400.002,377.33-0.70%78,600
Jan 28, 20262,467.002,476.002,417.002,417.002,394.17-2.70%73,700
Jan 27, 20262,455.002,496.002,452.002,484.002,460.540.40%58,800
Jan 26, 20262,467.002,505.002,460.002,474.002,450.63-1.51%63,200
Jan 23, 20262,496.002,516.002,479.002,512.002,488.271.49%46,100
Jan 22, 20262,425.002,492.002,425.002,475.002,451.622.06%64,000
Jan 21, 20262,431.002,443.002,415.002,425.002,402.09-1.06%62,900