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

2,708.00

+25(+0.93%)

Updated at June 03 09:41AM

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 ¥3,209.6 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,475.77, while ¥1000 invested 1 year ago would be worth ¥1,366.99. This corresponds to total returns of 220.96%, 47.58%, 36.7%, respectively, with annualized returns of 12.36%, 8.09%, 36.7%.

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
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
May 27, 2026	3,015	2,993	2,993	3,025	2,936	119,500
May 26, 2026	2,940	2,994	2,994	3,005	2,935	109,000
May 25, 2026	2,947	2,956	2,956	2,997	2,911	107,200
May 22, 2026	3,005	2,944	2,944	3,005	2,917	129,100
May 21, 2026	2,916	3,005	3,005	3,040	2,908	186,900
May 20, 2026	2,905	2,916	2,916	2,932	2,871	140,800
May 19, 2026	2,811	2,902	2,902	2,955	2,810	261,900
May 18, 2026	2,860	2,803	2,803	2,860	2,778	161,800
May 15, 2026	2,852	2,844	2,844	2,872	2,821	130,000
May 14, 2026	2,856	2,865	2,865	2,895	2,830	213,700
May 13, 2026	2,930	2,843	2,843	2,960	2,780	536,700
May 12, 2026	3,050	2,880	2,880	3,070	2,783	396,900
May 11, 2026	3,020	3,025	3,025	3,055	3,010	125,900
May 08, 2026	3,060	3,050	3,050	3,070	3,020	145,700
May 07, 2026	3,060	3,070	3,070	3,095	3,025	187,500
May 01, 2026	3,065	3,060	3,060	3,075	3,040	153,100
April 30, 2026	3,065	3,080	3,080	3,130	3,065	151,600
April 28, 2026	3,100	3,105	3,105	3,110	3,075	133,700
April 27, 2026	3,105	3,090	3,090	3,120	3,070	160,600
April 24, 2026	3,125	3,115	3,115	3,135	3,080	121,200
April 23, 2026	3,085	3,105	3,105	3,105	3,065	139,500
April 22, 2026	3,090	3,085	3,085	3,095	3,060	104,500
April 21, 2026	3,155	3,120	3,120	3,165	3,110	93,200
April 20, 2026	3,185	3,155	3,155	3,195	3,145	166,000
April 17, 2026	3,250	3,185	3,185	3,285	3,165	206,500
April 16, 2026	3,320	3,275	3,275	3,335	3,245	169,200
April 15, 2026	3,405	3,320	3,320	3,410	3,285	226,500
April 14, 2026	3,475	3,385	3,385	3,500	3,375	180,600
April 13, 2026	3,470	3,460	3,460	3,500	3,430	157,900
April 10, 2026	3,440	3,465	3,465	3,485	3,420	188,500
April 09, 2026	3,410	3,430	3,430	3,450	3,385	173,300
April 08, 2026	3,390	3,380	3,380	3,400	3,345	124,600
April 07, 2026	3,345	3,320	3,320	3,350	3,270	117,800
April 06, 2026	3,305	3,325	3,325	3,375	3,280	172,500
April 03, 2026	3,235	3,285	3,285	3,285	3,200	98,800
April 02, 2026	3,230	3,235	3,235	3,265	3,205	160,100
April 01, 2026	3,125	3,230	3,230	3,245	3,120	340,100
March 31, 2026	2,987	3,055	3,055	3,095	2,968	218,500
March 30, 2026	2,933	3,010	3,010	3,020	2,927	192,300
March 27, 2026	2,980	3,070	3,041	3,090	2,941	179,200
March 26, 2026	2,943	2,980	2,951.85	2,980	2,924	141,700
March 25, 2026	2,844	2,943	2,915.2	2,954	2,844	201,500
March 24, 2026	2,776	2,794	2,767.61	2,804	2,758	141,700
March 23, 2026	2,815	2,732	2,706.19	2,831	2,721	194,300
March 19, 2026	2,893	2,836	2,809.21	2,893	2,836	139,200
March 18, 2026	2,850	2,916	2,888.45	2,918	2,847	121,700
March 17, 2026	2,892	2,874	2,846.85	2,923	2,870	73,300
March 16, 2026	2,931	2,880	2,852.79	2,949	2,878	109,700
March 13, 2026	2,890	2,904	2,876.57	2,930	2,890	171,900
March 12, 2026	3,020	2,934	2,906.28	3,045	2,923	173,500
March 11, 2026	3,110	3,035	3,006.33	3,110	3,020	111,700
March 10, 2026	3,060	3,080	3,021.19	3,095	3,020	44,200
March 09, 2026	3,005	3,010	2,981.57	3,070	2,981	175,800
March 06, 2026	3,140	3,130	3,100.43	3,145	3,070	144,000
March 05, 2026	3,145	3,175	3,145.01	3,200	3,130	186,000
March 04, 2026	3,050	3,065	3,045.95	3,105	3,030	117,800