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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,050	3,050	3,050	3,050	2,827	624,300
February 19, 2026	2,540	2,546	2,546	2,557	2,517	68,800
February 18, 2026	2,559	2,542	2,542	2,566	2,531	45,400
February 17, 2026	2,551	2,534	2,534	2,564	2,530	57,200
February 16, 2026	2,558	2,532	2,532	2,560	2,515	71,400
February 13, 2026	2,572	2,560	2,560	2,585	2,545	71,200
February 12, 2026	2,546	2,568	2,568	2,580	2,544	102,000
February 10, 2026	2,504	2,518	2,518	2,542	2,502	67,400
February 09, 2026	2,514	2,486	2,486	2,514	2,464	57,100
February 06, 2026	2,498	2,464	2,464	2,498	2,454	63,200
February 05, 2026	2,552	2,515	2,515	2,556	2,503	135,900
February 04, 2026	2,474	2,552	2,552	2,571	2,474	152,800
February 03, 2026	2,527	2,474	2,474	2,537	2,474	100,700
February 02, 2026	2,549	2,531	2,531	2,585	2,499	269,800
January 30, 2026	2,400	2,392	2,392	2,421	2,375	77,700
January 29, 2026	2,417	2,400	2,400	2,442	2,372	78,600
January 28, 2026	2,467	2,417	2,417	2,476	2,417	73,700
January 27, 2026	2,455	2,484	2,484	2,496	2,452	58,800
January 26, 2026	2,467	2,474	2,474	2,505	2,460	63,200
January 23, 2026	2,496	2,512	2,512	2,516	2,479	46,100
January 22, 2026	2,425	2,475	2,475	2,492	2,425	64,000
January 21, 2026	2,431	2,425	2,425	2,443	2,415	62,900
January 20, 2026	2,435	2,451	2,451	2,470	2,435	59,400
January 19, 2026	2,459	2,456	2,456	2,483	2,452	46,300
January 16, 2026	2,432	2,452	2,452	2,455	2,432	42,100
January 15, 2026	2,426	2,438	2,438	2,454	2,426	52,200
January 14, 2026	2,460	2,450	2,450	2,481	2,443	60,000
January 13, 2026	2,473	2,465	2,465	2,483	2,439	67,800
January 09, 2026	2,534	2,463	2,463	2,538	2,453	128,400
January 08, 2026	2,467	2,524	2,524	2,541	2,467	120,600
January 07, 2026	2,440	2,458	2,458	2,537	2,440	145,600
January 06, 2026	2,396	2,414	2,414	2,424	2,396	47,300
January 05, 2026	2,391	2,403	2,403	2,415	2,380	89,400
December 30, 2025	2,447	2,407	2,407	2,458	2,407	85,500
December 29, 2025	2,421	2,435	2,435	2,450	2,410	294,700
December 26, 2025	2,423	2,430	2,430	2,436	2,405	35,300
December 25, 2025	2,424	2,423	2,423	2,432	2,397	69,200
December 24, 2025	2,429	2,421	2,421	2,434	2,398	63,500
December 23, 2025	2,415	2,403	2,403	2,424	2,383	63,900
December 22, 2025	2,464	2,415	2,415	2,464	2,366	107,200
December 19, 2025	2,460	2,437	2,437	2,461	2,424	110,900
December 18, 2025	2,413	2,459	2,459	2,470	2,413	67,900
December 17, 2025	2,482	2,406	2,406	2,482	2,405	78,900
December 16, 2025	2,528	2,487	2,487	2,530	2,487	79,300
December 15, 2025	2,463	2,500	2,500	2,509	2,457	79,800
December 12, 2025	2,454	2,455	2,455	2,475	2,412	83,700
December 11, 2025	2,450	2,425	2,425	2,469	2,409	78,000
December 10, 2025	2,449	2,450	2,450	2,472	2,430	92,200
December 09, 2025	2,448	2,424	2,424	2,489	2,418	61,100
December 08, 2025	2,435	2,439	2,439	2,467	2,432	69,600
December 05, 2025	2,435	2,425	2,425	2,460	2,413	98,600
December 04, 2025	2,475	2,435	2,435	2,488	2,431	128,600
December 03, 2025	2,481	2,450	2,450	2,492	2,450	75,800
December 02, 2025	2,453	2,490	2,490	2,510	2,453	81,900
December 01, 2025	2,470	2,467	2,467	2,498	2,454	70,500
November 28, 2025	2,433	2,478	2,478	2,489	2,430	103,900
November 27, 2025	2,482	2,457	2,457	2,492	2,440	90,800
November 26, 2025	2,415	2,482	2,482	2,488	2,408	129,900
November 25, 2025	2,373	2,415	2,415	2,439	2,355	102,300
November 21, 2025	2,282	2,343	2,343	2,344	2,282	78,800

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