Skip to main content
logo
Eiken Chemical Co., Ltd. (TYO:4549)
Japan flag Japan · Delayed Price · Currency is JPY
3,115.00
+10.00 (0.32%)
Apr 24, 2026, 3:30 PM JST

Eiken Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20263,085.003,105.003,065.003,105.003,105.000.65%139,500
Apr 22, 20263,090.003,095.003,060.003,085.003,085.00-1.12%104,500
Apr 21, 20263,155.003,165.003,110.003,120.003,120.00-1.11%93,200
Apr 20, 20263,185.003,195.003,145.003,155.003,155.00-0.94%166,000
Apr 17, 20263,250.003,285.003,165.003,185.003,185.00-2.75%206,500
Apr 16, 20263,320.003,335.003,245.003,275.003,275.00-1.36%169,200
Apr 15, 20263,405.003,410.003,285.003,320.003,320.00-1.92%226,500
Apr 14, 20263,475.003,500.003,375.003,385.003,385.00-2.17%180,600
Apr 13, 20263,470.003,500.003,430.003,460.003,460.00-0.14%157,900
Apr 10, 20263,440.003,485.003,420.003,465.003,465.001.02%188,500
Apr 9, 20263,410.003,450.003,385.003,430.003,430.001.48%173,300
Apr 8, 20263,390.003,400.003,345.003,380.003,380.001.81%124,600
Apr 7, 20263,345.003,350.003,270.003,320.003,320.00-0.15%117,800
Apr 6, 20263,305.003,375.003,280.003,325.003,325.001.22%172,500
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