Skip to main content
logo
Eiken Chemical Co., Ltd. (TYO:4549)
Japan flag Japan · Delayed Price · Currency is JPY
2,969.00
+38.00 (1.30%)
May 29, 2026, 3:30 PM JST

Eiken Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,916.002,997.002,916.002,969.002,969.001.30%194,000
May 28, 20263,020.003,035.002,885.002,931.002,931.00-2.07%132,500
May 27, 20263,015.003,025.002,936.002,993.002,993.00-0.03%119,500
May 26, 20262,940.003,005.002,935.002,994.002,994.001.29%109,000
May 25, 20262,947.002,997.002,911.002,956.002,956.000.41%107,200
May 22, 20263,005.003,005.002,917.002,944.002,944.00-2.03%129,100
May 21, 20262,916.003,040.002,908.003,005.003,005.003.05%186,900
May 20, 20262,905.002,932.002,871.002,916.002,916.000.48%140,800
May 19, 20262,811.002,955.002,810.002,902.002,902.003.53%261,900
May 18, 20262,860.002,860.002,778.002,803.002,803.00-1.44%161,800
May 15, 20262,852.002,872.002,821.002,844.002,844.00-0.73%130,000
May 14, 20262,856.002,895.002,830.002,865.002,865.000.77%213,700
May 13, 20262,930.002,960.002,780.002,843.002,843.00-1.28%536,700
May 12, 20263,050.003,070.002,783.002,880.002,880.00-4.79%396,900
May 11, 20263,020.003,055.003,010.003,025.003,025.00-0.82%125,900
May 8, 20263,060.003,070.003,020.003,050.003,050.00-0.65%145,700
May 7, 20263,060.003,095.003,025.003,070.003,070.000.33%187,500
May 1, 20263,065.003,075.003,040.003,060.003,060.00-0.65%153,100
Apr 30, 20263,065.003,130.003,065.003,080.003,080.00-0.81%151,600
Apr 28, 20263,100.003,110.003,075.003,105.003,105.000.49%133,700
Apr 27, 20263,105.003,120.003,070.003,090.003,090.00-0.80%160,600
Apr 24, 20263,125.003,135.003,080.003,115.003,115.000.32%121,200
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, 20262,933.003,020.002,927.003,010.003,010.00-1.02%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