Eiken Chemical Co., Ltd. - 4549.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,379	2,400	2,400	2,407	2,378	87,500
August 15, 2025	2,369	2,355	2,355	2,371	2,331	70,400
August 14, 2025	2,356	2,369	2,369	2,370	2,340	89,300
August 13, 2025	2,367	2,379	2,379	2,393	2,341	93,300
August 12, 2025	2,359	2,380	2,380	2,388	2,320	138,400
August 08, 2025	2,288	2,317	2,317	2,325	2,278	109,900
August 07, 2025	2,230	2,262	2,262	2,276	2,229	89,700
August 06, 2025	2,252	2,231	2,231	2,256	2,225	77,900
August 05, 2025	2,245	2,255	2,255	2,295	2,239	99,700
August 04, 2025	2,217	2,245	2,245	2,256	2,205	140,000
August 01, 2025	2,394	2,236	2,236	2,430	2,205	348,700
July 31, 2025	2,380	2,389	2,389	2,395	2,344	154,100
July 30, 2025	2,350	2,365	2,365	2,375	2,330	106,100
July 29, 2025	2,282	2,346	2,346	2,346	2,282	141,100
July 28, 2025	2,267	2,295	2,295	2,323	2,251	122,700
July 25, 2025	2,221	2,256	2,256	2,265	2,210	69,000
July 24, 2025	2,170	2,219	2,219	2,221	2,165	101,300
July 23, 2025	2,117	2,152	2,152	2,176	2,113	121,300
July 22, 2025	2,121	2,109	2,109	2,140	2,102	66,700
July 18, 2025	2,119	2,136	2,136	2,169	2,119	112,000
July 17, 2025	2,050	2,100	2,100	2,104	2,042	46,700
July 16, 2025	2,030	2,049	2,049	2,056	2,013	98,500
July 15, 2025	2,050	2,043	2,043	2,065	2,036	84,200
July 14, 2025	2,024	2,028	2,028	2,034	2,011	87,500
July 11, 2025	2,045	2,032	2,032	2,059	2,024	111,700
July 10, 2025	2,071	2,037	2,037	2,071	2,036	118,300
July 09, 2025	2,100	2,078	2,078	2,112	2,071	115,100
July 08, 2025	2,087	2,084	2,084	2,104	2,074	99,100
July 07, 2025	2,089	2,075	2,075	2,099	2,071	81,700
July 04, 2025	2,101	2,080	2,080	2,104	2,061	59,400
July 03, 2025	2,123	2,100	2,100	2,123	2,072	116,300
July 02, 2025	2,120	2,128	2,128	2,143	2,113	88,800
July 01, 2025	2,131	2,115	2,115	2,131	2,097	79,300
June 30, 2025	2,151	2,131	2,131	2,152	2,126	109,300
June 27, 2025	2,124	2,133	2,133	2,150	2,115	105,500
June 26, 2025	2,148	2,116	2,116	2,154	2,103	107,300
June 25, 2025	2,169	2,156	2,156	2,202	2,127	227,600
June 24, 2025	2,154	2,124	2,124	2,158	2,106	94,400
June 23, 2025	2,074	2,130	2,130	2,133	2,061	117,200
June 20, 2025	2,108	2,073	2,073	2,111	2,073	140,100
June 19, 2025	2,114	2,111	2,111	2,135	2,105	63,300
June 18, 2025	2,124	2,110	2,110	2,138	2,102	151,700
June 17, 2025	2,179	2,129	2,129	2,187	2,128	136,800
June 16, 2025	2,172	2,200	2,200	2,213	2,170	173,400
June 13, 2025	2,190	2,156	2,156	2,203	2,146	266,500
June 12, 2025	2,092	2,163	2,163	2,170	2,092	99,400
June 11, 2025	2,026	2,103	2,103	2,110	2,015	117,300
June 10, 2025	2,026	2,035	2,035	2,046	2,025	76,000
June 09, 2025	2,015	2,030	2,030	2,036	2,011	67,400
June 06, 2025	2,019	2,020	2,020	2,024	2,002	70,200
June 05, 2025	2,002	2,012	2,012	2,036	1,994	83,000
June 04, 2025	2,001	2,015	2,015	2,029	2,001	87,300
June 03, 2025	1,998	1,986	1,986	2,000	1,972	99,100
June 02, 2025	2,019	2,001	2,001	2,023	1,996	98,800
May 30, 2025	2,019	2,041	2,041	2,062	2,007	152,500
May 29, 2025	2,008	2,024	2,024	2,026	2,001	85,100
May 28, 2025	2,037	2,005	2,005	2,038	2,004	81,600
May 27, 2025	2,002	2,011	2,011	2,020	1,992	59,000
May 26, 2025	2,027	2,002	2,002	2,032	1,994	67,200
May 23, 2025	2,006	2,000	2,000	2,015	1,992	108,800

Eiken Chemical Co., Ltd. (4549.T) JPX