Eiken Chemical Co., Ltd. (4549.T) JPX

Currency In JPY

AD

4549.T Historical Return

If you invested ¥1000 in Eiken Chemical Co., Ltd. (4549.T) 10 years ago, it would be worth ¥2,621.65 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,326.48, while ¥1000 invested 1 year ago would be worth ¥1,274.39. This corresponds to total returns of 162.16%, 32.65%, 27.44%, respectively, with annualized returns of 10.11%, 5.81%, 27.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

4549.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 10, 20262,5622,5322,5322,6042,517193,500
July 09, 20262,5312,5302,5302,5632,502244,200
July 08, 20262,5122,5462,5462,5662,510115,900
July 07, 20262,6012,5302,5302,6142,515211,000
July 06, 20262,6172,6122,6122,6342,59575,400
July 03, 20262,6662,6032,6032,6972,59788,900
July 02, 20262,5732,6242,6242,6952,488459,300
July 01, 20262,5342,5552,5552,5592,472159,400
June 30, 20262,5532,5462,5462,5552,483229,600
June 29, 20262,5252,5532,5532,5542,496176,900
June 26, 20262,4892,5252,5252,5302,483174,200
June 25, 20262,5762,4892,4892,5762,478102,000
June 24, 20262,5792,5262,5262,5852,500161,400
June 23, 20262,6572,5482,5482,7042,470367,100
June 22, 20262,6572,6662,6662,7312,653149,700
June 19, 20262,6762,6342,6342,7202,634193,300
June 18, 20262,6212,6702,6702,7082,621155,000
June 17, 20262,6832,6292,6292,6902,62078,200
June 16, 20262,6452,6592,6592,6812,613161,200
June 15, 20262,7002,6582,6582,7152,649115,800
June 12, 20262,7102,7002,7002,7552,682120,700
June 11, 20262,7242,7042,7042,7242,665116,800
June 10, 20262,7612,7242,7242,7612,688131,500
June 09, 20262,7712,7442,7442,7932,730201,900
June 08, 20262,6692,7322,7322,7322,660230,300
June 05, 20262,7242,6702,6702,7652,65099,300
June 04, 20262,7002,7002,7002,7292,679124,200
June 03, 20262,7302,7412,7412,7552,666194,100
June 02, 20262,6772,6832,6832,7352,626248,200
June 01, 20262,9662,6892,6892,9662,675379,800
May 29, 20262,9162,9692,9692,9972,916194,000
May 28, 20263,0202,9312,9313,0352,885132,500
May 27, 20263,0152,9932,9933,0252,936119,500
May 26, 20262,9402,9942,9943,0052,935109,000
May 25, 20262,9472,9562,9562,9972,911107,200
May 22, 20263,0052,9442,9443,0052,917129,100
May 21, 20262,9163,0053,0053,0402,908186,900
May 20, 20262,9052,9162,9162,9322,871140,800
May 19, 20262,8112,9022,9022,9552,810261,900
May 18, 20262,8602,8032,8032,8602,778161,800
May 15, 20262,8522,8442,8442,8722,821130,000
May 14, 20262,8562,8652,8652,8952,830213,700
May 13, 20262,9302,8432,8432,9602,780536,700
May 12, 20263,0502,8802,8803,0702,783396,900
May 11, 20263,0203,0253,0253,0553,010125,900
May 08, 20263,0603,0503,0503,0703,020145,700
May 07, 20263,0603,0703,0703,0953,025187,500
May 01, 20263,0653,0603,0603,0753,040153,100
April 30, 20263,0653,0803,0803,1303,065151,600
April 28, 20263,1003,1053,1053,1103,075133,700
April 27, 20263,1053,0903,0903,1203,070160,600
April 24, 20263,1253,1153,1153,1353,080121,200
April 23, 20263,0853,1053,1053,1053,065139,500
April 22, 20263,0903,0853,0853,0953,060104,500
April 21, 20263,1553,1203,1203,1653,11093,200
April 20, 20263,1853,1553,1553,1953,145166,000
April 17, 20263,2503,1853,1853,2853,165206,500
April 16, 20263,3203,2753,2753,3353,245169,200
April 15, 20263,4053,3203,3203,4103,285226,500
April 14, 20263,4753,3853,3853,5003,375180,600
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved