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 ¥2,759.6 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,402.03, while ¥1000 invested 1 year ago would be worth ¥1,271.28. This corresponds to total returns of 175.96%, 40.2%, 27.13%, respectively, with annualized returns of 10.68%, 6.99%, 27.13%.

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
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
April 13, 20263,4703,4603,4603,5003,430157,900
April 10, 20263,4403,4653,4653,4853,420188,500
April 09, 20263,4103,4303,4303,4503,385173,300
April 08, 20263,3903,3803,3803,4003,345124,600
April 07, 20263,3453,3203,3203,3503,270117,800
April 06, 20263,3053,3253,3253,3753,280172,500
April 03, 20263,2353,2853,2853,2853,20098,800
April 02, 20263,2303,2353,2353,2653,205160,100
April 01, 20263,1253,2303,2303,2453,120340,100
March 31, 20262,9873,0553,0553,0952,968218,500
March 30, 20262,9333,0103,0103,0202,927192,300
March 27, 20262,9803,0703,0413,0902,941179,200
March 26, 20262,9432,9802,951.852,9802,924141,700
March 25, 20262,8442,9432,915.22,9542,844201,500
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved