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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,261	2,278	2,278	2,302	2,260	87,500
November 19, 2025	2,306	2,251	2,251	2,306	2,228	131,500
November 18, 2025	2,350	2,322	2,322	2,363	2,317	105,900
November 17, 2025	2,350	2,373	2,373	2,378	2,349	77,700
November 14, 2025	2,350	2,350	2,350	2,356	2,333	105,600
November 13, 2025	2,350	2,340	2,340	2,364	2,330	70,700
November 12, 2025	2,350	2,350	2,350	2,366	2,342	59,400
November 11, 2025	2,329	2,324	2,324	2,338	2,316	69,600
November 10, 2025	2,330	2,320	2,320	2,337	2,309	82,200
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

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