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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,301	2,312	2,312	2,325	2,293	65,100
November 06, 2025	2,350	2,330	2,330	2,363	2,320	98,600
November 05, 2025	2,372	2,350	2,350	2,396	2,320	124,800
November 04, 2025	2,349	2,385	2,385	2,437	2,345	87,600
October 31, 2025	2,363	2,354	2,354	2,366	2,325	88,900
October 30, 2025	2,347	2,350	2,350	2,363	2,330	125,000
October 29, 2025	2,366	2,329	2,329	2,377	2,306	112,400
October 28, 2025	2,406	2,381	2,381	2,433	2,378	74,100
October 27, 2025	2,380	2,427	2,427	2,431	2,380	45,700
October 24, 2025	2,374	2,381	2,381	2,395	2,350	56,300
October 23, 2025	2,372	2,383	2,383	2,409	2,372	50,500
October 22, 2025	2,357	2,389	2,389	2,405	2,357	72,900
October 21, 2025	2,324	2,353	2,353	2,371	2,324	33,800
October 20, 2025	2,362	2,324	2,324	2,362	2,312	32,000
October 17, 2025	2,320	2,312	2,312	2,336	2,300	56,600
October 16, 2025	2,336	2,314	2,314	2,336	2,304	35,200
October 15, 2025	2,309	2,314	2,314	2,331	2,309	38,900
October 14, 2025	2,301	2,282	2,282	2,330	2,256	67,800
October 10, 2025	2,327	2,341	2,341	2,363	2,323	46,300
October 09, 2025	2,343	2,366	2,366	2,394	2,305	50,900
October 08, 2025	2,381	2,385	2,385	2,423	2,381	38,300
October 07, 2025	2,368	2,406	2,406	2,413	2,368	51,000
October 06, 2025	2,419	2,395	2,395	2,420	2,389	47,700
October 03, 2025	2,313	2,371	2,371	2,389	2,312	58,200
October 02, 2025	2,340	2,331	2,331	2,349	2,300	67,500
October 01, 2025	2,371	2,330	2,330	2,385	2,316	113,600
September 30, 2025	2,430	2,394	2,394	2,443	2,385	111,200
September 29, 2025	2,440	2,435	2,435	2,456	2,431	72,700
September 26, 2025	2,435	2,478	2,478	2,487	2,429	129,300
September 25, 2025	2,474	2,455	2,455	2,475	2,446	73,300
September 24, 2025	2,445	2,453	2,453	2,465	2,430	49,200
September 22, 2025	2,430	2,450	2,450	2,471	2,430	51,500
September 19, 2025	2,471	2,453	2,453	2,480	2,440	138,000
September 18, 2025	2,460	2,464	2,464	2,466	2,428	59,700
September 17, 2025	2,450	2,449	2,449	2,459	2,416	66,200
September 16, 2025	2,406	2,434	2,434	2,452	2,404	67,300
September 12, 2025	2,442	2,433	2,433	2,455	2,427	88,300
September 11, 2025	2,471	2,442	2,442	2,471	2,415	86,600
September 10, 2025	2,480	2,458	2,458	2,480	2,448	41,500
September 09, 2025	2,500	2,474	2,474	2,510	2,454	67,500
September 08, 2025	2,480	2,485	2,485	2,507	2,477	60,400
September 05, 2025	2,485	2,495	2,495	2,505	2,469	68,000
September 04, 2025	2,481	2,485	2,485	2,489	2,457	58,900
September 03, 2025	2,445	2,463	2,463	2,476	2,445	93,200
September 02, 2025	2,467	2,441	2,441	2,467	2,432	54,900
September 01, 2025	2,422	2,447	2,447	2,450	2,405	77,000
August 29, 2025	2,445	2,437	2,437	2,468	2,433	104,300
August 28, 2025	2,489	2,473	2,473	2,495	2,456	81,800
August 27, 2025	2,445	2,470	2,470	2,472	2,439	107,100
August 26, 2025	2,400	2,419	2,419	2,433	2,394	122,400
August 25, 2025	2,420	2,389	2,389	2,426	2,375	73,600
August 22, 2025	2,420	2,434	2,434	2,438	2,409	64,600
August 21, 2025	2,420	2,424	2,424	2,431	2,397	44,000
August 20, 2025	2,401	2,413	2,413	2,437	2,401	43,200
August 19, 2025	2,400	2,409	2,409	2,432	2,393	71,200
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

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