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

Currency In JPY

4549.T Historical Return

If you invested ¥1000 in Eiken Chemical Co., Ltd. (4549.T) 10 years ago, it would be worth ¥2,361.56 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,277.78, while ¥1000 invested 1 year ago would be worth ¥996.06. This corresponds to total returns of 136.16%, 27.78%, -0.39%, respectively, with annualized returns of 8.97%, 5.02%, -0.39%.

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

4549.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2,350	2,378	2,378	2,392	2,348	132,600
August 20, 2026	2,285	2,359	2,359	2,359	2,284	150,700
August 19, 2026	2,308	2,294	2,294	2,320	2,276	115,700
August 18, 2026	2,315	2,315	2,315	2,347	2,276	133,300
August 17, 2026	2,296	2,342	2,342	2,346	2,276	151,500
August 14, 2026	2,275	2,287	2,287	2,315	2,261	179,300
August 13, 2026	2,260	2,276	2,276	2,276	2,235	168,000
August 12, 2026	2,267	2,260	2,260	2,292	2,231	144,300
August 10, 2026	2,246	2,259	2,259	2,265	2,217	176,400
August 07, 2026	2,162	2,216	2,216	2,220	2,162	175,700
August 06, 2026	2,183	2,185	2,185	2,222	2,167	240,600
August 05, 2026	2,090	2,173	2,173	2,173	2,083	325,300
August 04, 2026	2,082	2,064	2,064	2,085	2,021	320,500
August 03, 2026	2,146	2,084	2,084	2,152	2,076	483,600
July 31, 2026	2,411	2,151	2,151	2,411	2,151	1.16M
July 30, 2026	2,504	2,511	2,511	2,540	2,465	233,200
July 29, 2026	2,478	2,515	2,515	2,537	2,424	308,600
July 28, 2026	2,548	2,462	2,462	2,579	2,432	357,700
July 27, 2026	2,578	2,540	2,540	2,580	2,428	357,600
July 24, 2026	2,522	2,580	2,580	2,596	2,516	119,000
July 23, 2026	2,562	2,540	2,540	2,589	2,534	143,400
July 22, 2026	2,574	2,562	2,562	2,574	2,537	108,400
July 21, 2026	2,595	2,576	2,576	2,619	2,566	152,900
July 17, 2026	2,558	2,545	2,545	2,606	2,523	224,000
July 16, 2026	2,613	2,558	2,558	2,613	2,531	147,600
July 15, 2026	2,572	2,613	2,613	2,631	2,557	98,200
July 14, 2026	2,560	2,551	2,551	2,581	2,544	72,200
July 13, 2026	2,541	2,541	2,541	2,562	2,498	123,100
July 10, 2026	2,562	2,532	2,532	2,604	2,517	193,500
July 09, 2026	2,531	2,530	2,530	2,563	2,502	244,200
July 08, 2026	2,512	2,546	2,546	2,566	2,510	115,900
July 07, 2026	2,601	2,530	2,530	2,614	2,515	211,000
July 06, 2026	2,617	2,612	2,612	2,634	2,595	75,400
July 03, 2026	2,666	2,603	2,603	2,697	2,597	88,900
July 02, 2026	2,573	2,624	2,624	2,695	2,488	459,300
July 01, 2026	2,534	2,555	2,555	2,559	2,472	159,400
June 30, 2026	2,553	2,546	2,546	2,555	2,483	229,600
June 29, 2026	2,525	2,553	2,553	2,554	2,496	176,900
June 26, 2026	2,489	2,525	2,525	2,530	2,483	174,200
June 25, 2026	2,576	2,489	2,489	2,576	2,478	102,000
June 24, 2026	2,579	2,526	2,526	2,585	2,500	161,400
June 23, 2026	2,657	2,548	2,548	2,704	2,470	367,100
June 22, 2026	2,657	2,666	2,666	2,731	2,653	149,700
June 19, 2026	2,676	2,634	2,634	2,720	2,634	193,300
June 18, 2026	2,621	2,670	2,670	2,708	2,621	155,000
June 17, 2026	2,683	2,629	2,629	2,690	2,620	78,200
June 16, 2026	2,645	2,659	2,659	2,681	2,613	161,200
June 15, 2026	2,700	2,658	2,658	2,715	2,649	115,800
June 12, 2026	2,710	2,700	2,700	2,755	2,682	120,700
June 11, 2026	2,724	2,704	2,704	2,724	2,665	116,800
June 10, 2026	2,761	2,724	2,724	2,761	2,688	131,500
June 09, 2026	2,771	2,744	2,744	2,793	2,730	201,900
June 08, 2026	2,669	2,732	2,732	2,732	2,660	230,300
June 05, 2026	2,724	2,670	2,670	2,765	2,650	99,300
June 04, 2026	2,700	2,700	2,700	2,729	2,679	124,200
June 03, 2026	2,730	2,741	2,741	2,755	2,666	194,100
June 02, 2026	2,677	2,683	2,683	2,735	2,626	248,200
June 01, 2026	2,966	2,689	2,689	2,966	2,675	379,800
May 29, 2026	2,916	2,969	2,969	2,997	2,916	194,000
May 28, 2026	3,020	2,931	2,931	3,035	2,885	132,500