Skip to main content
logo
Eiken Chemical Co., Ltd. (TYO:4549)
Japan flag Japan · Delayed Price · Currency is JPY
2,359.00
+65.00 (2.83%)
Aug 20, 2026, 3:30 PM JST

Eiken Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20262,285.002,346.002,284.002,326.00-1.39%12,700
Aug 19, 20262,308.002,320.002,276.002,294.002,294.00-0.91%115,700
Aug 18, 20262,315.002,347.002,276.002,315.002,315.00-1.15%133,300
Aug 17, 20262,296.002,346.002,276.002,342.002,342.002.40%151,500
Aug 14, 20262,275.002,315.002,261.002,287.002,287.000.48%179,300
Aug 13, 20262,260.002,276.002,235.002,276.002,276.000.71%168,000
Aug 12, 20262,267.002,292.002,231.002,260.002,260.000.04%144,300
Aug 10, 20262,246.002,265.002,217.002,259.002,259.001.94%176,400
Aug 7, 20262,162.002,220.002,162.002,216.002,216.001.42%175,700
Aug 6, 20262,183.002,222.002,167.002,185.002,185.000.55%240,600
Aug 5, 20262,090.002,173.002,083.002,173.002,173.005.28%325,300
Aug 4, 20262,082.002,085.002,021.002,064.002,064.00-0.96%320,500
Aug 3, 20262,146.002,152.002,076.002,084.002,084.00-3.11%483,600
Jul 31, 20262,411.002,411.002,151.002,151.002,151.00-14.34%1,158,900
Jul 30, 20262,504.002,540.002,465.002,511.002,511.00-0.16%233,200
Jul 29, 20262,478.002,537.002,424.002,515.002,515.002.15%308,600
Jul 28, 20262,548.002,579.002,432.002,462.002,462.00-3.07%357,700
Jul 27, 20262,578.002,580.002,428.002,540.002,540.00-1.55%357,600
Jul 24, 20262,522.002,596.002,516.002,580.002,580.001.57%119,000
Jul 23, 20262,562.002,589.002,534.002,540.002,540.00-0.86%143,400
Jul 22, 20262,574.002,574.002,537.002,562.002,562.00-0.54%108,400
Jul 21, 20262,595.002,619.002,566.002,576.002,576.001.22%152,900
Jul 17, 20262,558.002,606.002,523.002,545.002,545.00-0.51%224,000
Jul 16, 20262,613.002,613.002,531.002,558.002,558.00-2.10%147,600
Jul 15, 20262,572.002,631.002,557.002,613.002,613.002.43%98,200
Jul 14, 20262,560.002,581.002,544.002,551.002,551.000.39%72,200
Jul 13, 20262,541.002,562.002,498.002,541.002,541.000.36%123,100
Jul 10, 20262,562.002,604.002,517.002,532.002,532.000.08%193,500
Jul 9, 20262,531.002,563.002,502.002,530.002,530.00-0.63%244,200
Jul 8, 20262,512.002,566.002,510.002,546.002,546.000.63%115,900
Jul 7, 20262,601.002,614.002,515.002,530.002,530.00-3.14%211,000
Jul 6, 20262,617.002,634.002,595.002,612.002,612.000.35%75,400
Jul 3, 20262,666.002,697.002,597.002,603.002,603.00-0.80%88,900
Jul 2, 20262,573.002,695.002,488.002,624.002,624.002.70%459,300
Jul 1, 20262,534.002,559.002,472.002,555.002,555.000.35%159,400
Jun 30, 20262,553.002,555.002,483.002,546.002,546.00-0.27%229,600
Jun 29, 20262,525.002,554.002,496.002,553.002,553.001.11%176,900
Jun 26, 20262,489.002,530.002,483.002,525.002,525.001.45%174,200
Jun 25, 20262,576.002,576.002,478.002,489.002,489.00-1.46%102,000
Jun 24, 20262,579.002,585.002,500.002,526.002,526.00-0.86%161,400
Jun 23, 20262,657.002,704.002,470.002,548.002,548.00-4.43%367,100
Jun 22, 20262,657.002,731.002,653.002,666.002,666.001.21%149,700
Jun 19, 20262,676.002,720.002,634.002,634.002,634.00-1.35%193,300
Jun 18, 20262,621.002,708.002,621.002,670.002,670.001.56%155,000
Jun 17, 20262,683.002,690.002,620.002,629.002,629.00-1.13%78,200
Jun 16, 20262,645.002,681.002,613.002,659.002,659.000.04%161,200
Jun 15, 20262,700.002,715.002,649.002,658.002,658.00-1.56%115,800
Jun 12, 20262,710.002,755.002,682.002,700.002,700.00-0.15%120,700
Jun 11, 20262,724.002,724.002,665.002,704.002,704.00-0.73%116,800
Jun 10, 20262,761.002,761.002,688.002,724.002,724.00-0.73%131,500