Eiken Chemical Co., Ltd. (TYO:4549)
Japan · Delayed Price · Currency is JPY 2,634.00
-36.00 (-1.35%)
Jun 19, 2026, 3:30 PM JST
Eiken Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2,676.00 | 2,720.00 | 2,634.00 | 2,634.00 | 2,634.00 | -1.35% | 193,300 |
| Jun 18, 2026 | 2,621.00 | 2,708.00 | 2,621.00 | 2,670.00 | 2,670.00 | 1.56% | 155,000 |
| Jun 17, 2026 | 2,683.00 | 2,690.00 | 2,620.00 | 2,629.00 | 2,629.00 | -1.13% | 78,200 |
| Jun 16, 2026 | 2,645.00 | 2,681.00 | 2,613.00 | 2,659.00 | 2,659.00 | 0.04% | 161,200 |
| Jun 15, 2026 | 2,700.00 | 2,715.00 | 2,649.00 | 2,658.00 | 2,658.00 | -1.56% | 115,800 |
| Jun 12, 2026 | 2,710.00 | 2,755.00 | 2,682.00 | 2,700.00 | 2,700.00 | -0.15% | 120,700 |
| Jun 11, 2026 | 2,724.00 | 2,724.00 | 2,665.00 | 2,704.00 | 2,704.00 | -0.73% | 116,800 |
| Jun 10, 2026 | 2,761.00 | 2,761.00 | 2,688.00 | 2,724.00 | 2,724.00 | -0.73% | 131,500 |
| Jun 9, 2026 | 2,771.00 | 2,793.00 | 2,730.00 | 2,744.00 | 2,744.00 | 0.44% | 201,900 |
| Jun 8, 2026 | 2,669.00 | 2,732.00 | 2,660.00 | 2,732.00 | 2,732.00 | 2.32% | 230,300 |
| Jun 5, 2026 | 2,724.00 | 2,765.00 | 2,650.00 | 2,670.00 | 2,670.00 | -1.11% | 99,300 |
| Jun 4, 2026 | 2,700.00 | 2,729.00 | 2,679.00 | 2,700.00 | 2,700.00 | -1.50% | 124,200 |
| Jun 3, 2026 | 2,730.00 | 2,755.00 | 2,666.00 | 2,741.00 | 2,741.00 | 2.16% | 194,100 |
| Jun 2, 2026 | 2,677.00 | 2,735.00 | 2,626.00 | 2,683.00 | 2,683.00 | -0.22% | 248,200 |
| Jun 1, 2026 | 2,966.00 | 2,966.00 | 2,675.00 | 2,689.00 | 2,689.00 | -9.43% | 379,800 |
| May 29, 2026 | 2,916.00 | 2,997.00 | 2,916.00 | 2,969.00 | 2,969.00 | 1.30% | 194,000 |
| May 28, 2026 | 3,020.00 | 3,035.00 | 2,885.00 | 2,931.00 | 2,931.00 | -2.07% | 132,500 |
| May 27, 2026 | 3,015.00 | 3,025.00 | 2,936.00 | 2,993.00 | 2,993.00 | -0.03% | 119,500 |
| May 26, 2026 | 2,940.00 | 3,005.00 | 2,935.00 | 2,994.00 | 2,994.00 | 1.29% | 109,000 |
| May 25, 2026 | 2,947.00 | 2,997.00 | 2,911.00 | 2,956.00 | 2,956.00 | 0.41% | 107,200 |
| May 22, 2026 | 3,005.00 | 3,005.00 | 2,917.00 | 2,944.00 | 2,944.00 | -2.03% | 129,100 |
| May 21, 2026 | 2,916.00 | 3,040.00 | 2,908.00 | 3,005.00 | 3,005.00 | 3.05% | 186,900 |
| May 20, 2026 | 2,905.00 | 2,932.00 | 2,871.00 | 2,916.00 | 2,916.00 | 0.48% | 140,800 |
| May 19, 2026 | 2,811.00 | 2,955.00 | 2,810.00 | 2,902.00 | 2,902.00 | 3.53% | 261,900 |
| May 18, 2026 | 2,860.00 | 2,860.00 | 2,778.00 | 2,803.00 | 2,803.00 | -1.44% | 161,800 |
| May 15, 2026 | 2,852.00 | 2,872.00 | 2,821.00 | 2,844.00 | 2,844.00 | -0.73% | 130,000 |
| May 14, 2026 | 2,856.00 | 2,895.00 | 2,830.00 | 2,865.00 | 2,865.00 | 0.77% | 213,700 |
| May 13, 2026 | 2,930.00 | 2,960.00 | 2,780.00 | 2,843.00 | 2,843.00 | -1.28% | 536,700 |
| May 12, 2026 | 3,050.00 | 3,070.00 | 2,783.00 | 2,880.00 | 2,880.00 | -4.79% | 396,900 |
| May 11, 2026 | 3,020.00 | 3,055.00 | 3,010.00 | 3,025.00 | 3,025.00 | -0.82% | 125,900 |
| May 8, 2026 | 3,060.00 | 3,070.00 | 3,020.00 | 3,050.00 | 3,050.00 | -0.65% | 145,700 |
| May 7, 2026 | 3,060.00 | 3,095.00 | 3,025.00 | 3,070.00 | 3,070.00 | 0.33% | 187,500 |
| May 1, 2026 | 3,065.00 | 3,075.00 | 3,040.00 | 3,060.00 | 3,060.00 | -0.65% | 153,100 |
| Apr 30, 2026 | 3,065.00 | 3,130.00 | 3,065.00 | 3,080.00 | 3,080.00 | -0.81% | 151,600 |
| Apr 28, 2026 | 3,100.00 | 3,110.00 | 3,075.00 | 3,105.00 | 3,105.00 | 0.49% | 133,700 |
| Apr 27, 2026 | 3,105.00 | 3,120.00 | 3,070.00 | 3,090.00 | 3,090.00 | -0.80% | 160,600 |
| Apr 24, 2026 | 3,125.00 | 3,135.00 | 3,080.00 | 3,115.00 | 3,115.00 | 0.32% | 121,200 |
| Apr 23, 2026 | 3,085.00 | 3,105.00 | 3,065.00 | 3,105.00 | 3,105.00 | 0.65% | 139,500 |
| Apr 22, 2026 | 3,090.00 | 3,095.00 | 3,060.00 | 3,085.00 | 3,085.00 | -1.12% | 104,500 |
| Apr 21, 2026 | 3,155.00 | 3,165.00 | 3,110.00 | 3,120.00 | 3,120.00 | -1.11% | 93,200 |
| Apr 20, 2026 | 3,185.00 | 3,195.00 | 3,145.00 | 3,155.00 | 3,155.00 | -0.94% | 166,000 |
| Apr 17, 2026 | 3,250.00 | 3,285.00 | 3,165.00 | 3,185.00 | 3,185.00 | -2.75% | 206,500 |
| Apr 16, 2026 | 3,320.00 | 3,335.00 | 3,245.00 | 3,275.00 | 3,275.00 | -1.36% | 169,200 |
| Apr 15, 2026 | 3,405.00 | 3,410.00 | 3,285.00 | 3,320.00 | 3,320.00 | -1.92% | 226,500 |
| Apr 14, 2026 | 3,475.00 | 3,500.00 | 3,375.00 | 3,385.00 | 3,385.00 | -2.17% | 180,600 |
| Apr 13, 2026 | 3,470.00 | 3,500.00 | 3,430.00 | 3,460.00 | 3,460.00 | -0.14% | 157,900 |
| Apr 10, 2026 | 3,440.00 | 3,485.00 | 3,420.00 | 3,465.00 | 3,465.00 | 1.02% | 188,500 |
| Apr 9, 2026 | 3,410.00 | 3,450.00 | 3,385.00 | 3,430.00 | 3,430.00 | 1.48% | 173,300 |
| Apr 8, 2026 | 3,390.00 | 3,400.00 | 3,345.00 | 3,380.00 | 3,380.00 | 1.81% | 124,600 |
| Apr 7, 2026 | 3,345.00 | 3,350.00 | 3,270.00 | 3,320.00 | 3,320.00 | -0.15% | 117,800 |