Skip to main content
logo
Eiken Chemical Co., Ltd. (TYO:4549)
Japan flag Japan · Delayed Price · Currency is JPY
2,449.00
+15.00 (0.62%)
Sep 17, 2025, 3:30 PM JST

Eiken Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20252,406.002,452.002,404.002,434.002,434.000.04%67,300
Sep 12, 20252,442.002,455.002,427.002,433.002,433.00-0.37%88,300
Sep 11, 20252,471.002,471.002,415.002,442.002,442.00-0.65%86,600
Sep 10, 20252,480.002,480.002,448.002,458.002,458.00-0.65%41,500
Sep 9, 20252,500.002,510.002,454.002,474.002,474.00-0.44%67,500
Sep 8, 20252,480.002,507.002,477.002,485.002,485.00-0.40%60,400
Sep 5, 20252,485.002,505.002,469.002,495.002,495.000.40%68,000
Sep 4, 20252,481.002,489.002,457.002,485.002,485.000.89%58,900
Sep 3, 20252,445.002,476.002,445.002,463.002,463.000.90%93,200
Sep 2, 20252,467.002,467.002,432.002,441.002,441.00-0.25%54,900
Sep 1, 20252,422.002,450.002,405.002,447.002,447.000.41%77,000
Aug 29, 20252,445.002,468.002,433.002,437.002,437.00-1.46%104,300
Aug 28, 20252,489.002,495.002,456.002,473.002,473.000.12%81,800
Aug 27, 20252,445.002,472.002,439.002,470.002,470.002.11%107,100
Aug 26, 20252,400.002,433.002,394.002,419.002,419.001.26%122,400
Aug 25, 20252,420.002,426.002,375.002,389.002,389.00-1.85%73,600
Aug 22, 20252,420.002,438.002,409.002,434.002,434.000.41%64,600
Aug 21, 20252,420.002,431.002,397.002,424.002,424.000.46%44,000
Aug 20, 20252,401.002,437.002,401.002,413.002,413.000.17%43,200
Aug 19, 20252,400.002,432.002,393.002,409.002,409.000.38%71,200
Aug 18, 20252,379.002,407.002,378.002,400.002,400.001.91%87,500
Aug 15, 20252,369.002,371.002,331.002,355.002,355.00-0.59%70,400
Aug 14, 20252,356.002,370.002,340.002,369.002,369.00-0.42%89,300
Aug 13, 20252,367.002,393.002,341.002,379.002,379.00-0.04%93,300
Aug 12, 20252,359.002,388.002,320.002,380.002,380.002.72%138,400
Aug 8, 20252,288.002,325.002,278.002,317.002,317.002.43%109,900
Aug 7, 20252,230.002,276.002,229.002,262.002,262.001.39%89,700
Aug 6, 20252,252.002,256.002,225.002,231.002,231.00-1.06%77,900
Aug 5, 20252,245.002,295.002,239.002,255.002,255.000.45%99,700
Aug 4, 20252,217.002,256.002,205.002,245.002,245.000.40%140,000
Aug 1, 20252,394.002,430.002,205.002,236.002,236.00-6.40%348,700
Jul 31, 20252,380.002,395.002,344.002,389.002,389.001.01%154,100
Jul 30, 20252,350.002,375.002,330.002,365.002,365.000.81%106,100
Jul 29, 20252,282.002,346.002,282.002,346.002,346.002.22%141,100
Jul 28, 20252,267.002,323.002,251.002,295.002,295.001.73%122,700
Jul 25, 20252,221.002,265.002,210.002,256.002,256.001.67%69,000
Jul 24, 20252,170.002,221.002,165.002,219.002,219.003.11%101,300
Jul 23, 20252,117.002,176.002,113.002,152.002,152.002.04%121,300
Jul 22, 20252,121.002,140.002,102.002,109.002,109.00-1.26%66,700
Jul 18, 20252,119.002,169.002,119.002,136.002,136.001.71%112,000
Jul 17, 20252,050.002,104.002,042.002,100.002,100.002.49%69,000
Jul 16, 20252,030.002,056.002,013.002,049.002,049.000.29%98,500
Jul 15, 20252,050.002,065.002,036.002,043.002,043.000.74%84,200
Jul 14, 20252,024.002,034.002,011.002,028.002,028.00-0.20%87,500
Jul 11, 20252,045.002,059.002,024.002,032.002,032.00-0.25%111,700
Jul 10, 20252,071.002,071.002,036.002,037.002,037.00-1.97%118,300
Jul 9, 20252,100.002,112.002,071.002,078.002,078.00-0.29%115,100
Jul 8, 20252,087.002,104.002,074.002,084.002,084.000.43%99,100
Jul 7, 20252,089.002,099.002,071.002,075.002,075.00-0.24%81,700
Jul 4, 20252,101.002,104.002,061.002,080.002,080.00-0.95%59,400