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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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