Skip to main content
logo
Eiken Chemical Co., Ltd. (TYO:4549)
Japan flag Japan · Delayed Price · Currency is JPY
2,178.00
-333.00 (-13.26%)
Jul 31, 2026, 12:50 PM JST

Eiken Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,411.002,411.002,195.002,195.00--12.58%762,700
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
Jun 9, 20262,771.002,793.002,730.002,744.002,744.000.44%201,900
Jun 8, 20262,669.002,732.002,660.002,732.002,732.002.32%230,300
Jun 5, 20262,724.002,765.002,650.002,670.002,670.00-1.11%99,300
Jun 4, 20262,700.002,729.002,679.002,700.002,700.00-1.50%124,200
Jun 3, 20262,730.002,755.002,666.002,741.002,741.002.16%194,100
Jun 2, 20262,677.002,735.002,626.002,683.002,683.00-0.22%248,200
Jun 1, 20262,966.002,966.002,675.002,689.002,689.00-9.43%379,800
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