Skip to main content
logo
Eiken Chemical Co., Ltd. (TYO:4549)
Japan flag Japan · Delayed Price · Currency is JPY
2,336.00
+80.00 (3.55%)
Oct 6, 2026, 3:30 PM JST

Eiken Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,279.002,344.002,258.002,336.002,336.003.55%100,500
Oct 5, 20262,256.002,256.002,226.002,256.002,256.000.36%80,300
Oct 2, 20262,275.002,310.002,233.002,248.002,248.00-2.56%129,900
Oct 1, 20262,320.002,320.002,278.002,307.002,307.00-0.04%83,200
Sep 30, 20262,268.002,318.002,258.002,308.002,308.002.53%94,000
Sep 29, 20262,319.002,321.002,238.002,251.002,251.00-3.10%107,300
Sep 28, 20262,400.002,400.002,339.002,352.002,323.00-1.63%123,800
Sep 25, 20262,399.002,409.002,374.002,391.002,361.520.13%112,600
Sep 24, 20262,360.002,394.002,354.002,388.002,358.560.76%113,900
Sep 18, 20262,340.002,377.002,326.002,370.002,340.780.38%175,200
Sep 17, 20262,305.002,365.002,305.002,361.002,331.893.55%302,500
Sep 16, 20262,272.002,280.002,247.002,280.002,251.890.88%102,500
Sep 15, 20262,258.002,275.002,245.002,260.002,232.130.22%99,200
Sep 14, 20262,216.002,255.002,216.002,255.002,227.201.76%97,900
Sep 11, 20262,205.002,228.002,196.002,216.002,188.68-0.94%130,100
Sep 10, 20262,236.002,247.002,213.002,237.002,209.42-1.11%91,800
Sep 9, 20262,252.002,286.002,235.002,262.002,234.11-0.04%250,200
Sep 8, 20262,265.002,283.002,250.002,263.002,235.10-0.70%112,000
Sep 7, 20262,321.002,336.002,265.002,279.002,250.90-2.65%185,400
Sep 4, 20262,301.002,357.002,291.002,341.002,312.140.73%142,500
Sep 3, 20262,329.002,337.002,292.002,324.002,295.35-0.21%145,100
Sep 2, 20262,342.002,368.002,312.002,329.002,300.28-0.56%192,600
Sep 1, 20262,350.002,367.002,313.002,342.002,313.120.73%197,100
Aug 31, 20262,282.002,335.002,267.002,325.002,296.331.17%1,178,200
Aug 28, 20262,301.002,346.002,282.002,298.002,269.67-0.39%123,800
Aug 27, 20262,350.002,352.002,274.002,307.002,278.55-1.83%214,700
Aug 26, 20262,333.002,362.002,333.002,350.002,321.020.47%82,500
Aug 25, 20262,354.002,378.002,338.002,339.002,310.16-0.30%85,200
Aug 24, 20262,358.002,377.002,306.002,346.002,317.07-1.35%239,600
Aug 21, 20262,350.002,392.002,348.002,378.002,348.680.81%132,600
Aug 20, 20262,285.002,359.002,284.002,359.002,329.912.83%150,700
Aug 19, 20262,308.002,320.002,276.002,294.002,265.72-0.91%115,700
Aug 18, 20262,315.002,347.002,276.002,315.002,286.46-1.15%133,300
Aug 17, 20262,296.002,346.002,276.002,342.002,313.122.40%151,500
Aug 14, 20262,275.002,315.002,261.002,287.002,258.800.48%179,300
Aug 13, 20262,260.002,276.002,235.002,276.002,247.940.71%168,000
Aug 12, 20262,267.002,292.002,231.002,260.002,232.130.04%144,300
Aug 10, 20262,246.002,265.002,217.002,259.002,231.151.94%176,400
Aug 7, 20262,162.002,220.002,162.002,216.002,188.681.42%175,700
Aug 6, 20262,183.002,222.002,167.002,185.002,158.060.55%240,600
Aug 5, 20262,090.002,173.002,083.002,173.002,146.215.28%325,300
Aug 4, 20262,082.002,085.002,021.002,064.002,038.55-0.96%320,500
Aug 3, 20262,146.002,152.002,076.002,084.002,058.30-3.11%483,600
Jul 31, 20262,411.002,411.002,151.002,151.002,124.48-14.34%1,158,900
Jul 30, 20262,504.002,540.002,465.002,511.002,480.04-0.16%233,200
Jul 29, 20262,478.002,537.002,424.002,515.002,483.992.15%308,600
Jul 28, 20262,548.002,579.002,432.002,462.002,431.64-3.07%357,700
Jul 27, 20262,578.002,580.002,428.002,540.002,508.68-1.55%357,600
Jul 24, 20262,522.002,596.002,516.002,580.002,548.191.57%119,000
Jul 23, 20262,562.002,589.002,534.002,540.002,508.68-0.86%143,400