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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	2,442	2,433	2,433	2,455	2,427	88,300
September 11, 2025	2,471	2,442	2,442	2,471	2,415	86,600
September 10, 2025	2,480	2,458	2,458	2,480	2,448	41,500
September 09, 2025	2,500	2,474	2,474	2,510	2,454	67,500
September 08, 2025	2,480	2,485	2,485	2,507	2,477	60,400
September 05, 2025	2,485	2,495	2,495	2,505	2,469	68,000
September 04, 2025	2,481	2,485	2,485	2,489	2,457	58,900
September 03, 2025	2,445	2,463	2,463	2,476	2,445	93,200
September 02, 2025	2,467	2,441	2,441	2,467	2,432	54,900
September 01, 2025	2,422	2,447	2,447	2,450	2,405	77,000
August 29, 2025	2,445	2,437	2,437	2,468	2,433	104,300
August 28, 2025	2,489	2,473	2,473	2,495	2,456	81,800
August 27, 2025	2,445	2,470	2,470	2,472	2,439	107,100
August 26, 2025	2,400	2,419	2,419	2,433	2,394	122,400
August 25, 2025	2,420	2,389	2,389	2,426	2,375	73,600
August 22, 2025	2,420	2,434	2,434	2,438	2,409	64,600
August 21, 2025	2,420	2,424	2,424	2,431	2,397	44,000
August 20, 2025	2,401	2,413	2,413	2,437	2,401	43,200
August 19, 2025	2,400	2,409	2,409	2,432	2,393	71,200
August 18, 2025	2,379	2,400	2,400	2,407	2,378	87,500
August 15, 2025	2,369	2,355	2,355	2,371	2,331	70,400
August 14, 2025	2,356	2,369	2,369	2,370	2,340	89,300
August 13, 2025	2,367	2,379	2,379	2,393	2,341	93,300
August 12, 2025	2,359	2,380	2,380	2,388	2,320	138,400
August 08, 2025	2,288	2,317	2,317	2,325	2,278	109,900
August 07, 2025	2,230	2,262	2,262	2,276	2,229	89,700
August 06, 2025	2,252	2,231	2,231	2,256	2,225	77,900
August 05, 2025	2,245	2,255	2,255	2,295	2,239	99,700
August 04, 2025	2,217	2,245	2,245	2,256	2,205	140,000
August 01, 2025	2,394	2,236	2,236	2,430	2,205	348,700
July 31, 2025	2,380	2,389	2,389	2,395	2,344	154,100
July 30, 2025	2,350	2,365	2,365	2,375	2,330	106,100
July 29, 2025	2,282	2,346	2,346	2,346	2,282	141,100
July 28, 2025	2,267	2,295	2,295	2,323	2,251	122,700
July 25, 2025	2,221	2,256	2,256	2,265	2,210	69,000
July 24, 2025	2,170	2,219	2,219	2,221	2,165	101,300
July 23, 2025	2,117	2,152	2,152	2,176	2,113	121,300
July 22, 2025	2,121	2,109	2,109	2,140	2,102	66,700
July 18, 2025	2,119	2,136	2,136	2,169	2,119	112,000
July 17, 2025	2,050	2,100	2,100	2,104	2,042	46,700
July 16, 2025	2,030	2,049	2,049	2,056	2,013	98,500
July 15, 2025	2,050	2,043	2,043	2,065	2,036	84,200
July 14, 2025	2,024	2,028	2,028	2,034	2,011	87,500
July 11, 2025	2,045	2,032	2,032	2,059	2,024	111,700
July 10, 2025	2,071	2,037	2,037	2,071	2,036	118,300
July 09, 2025	2,100	2,078	2,078	2,112	2,071	115,100
July 08, 2025	2,087	2,084	2,084	2,104	2,074	99,100
July 07, 2025	2,089	2,075	2,075	2,099	2,071	81,700
July 04, 2025	2,101	2,080	2,080	2,104	2,061	59,400
July 03, 2025	2,123	2,100	2,100	2,123	2,072	116,300
July 02, 2025	2,120	2,128	2,128	2,143	2,113	88,800
July 01, 2025	2,131	2,115	2,115	2,131	2,097	79,300
June 30, 2025	2,151	2,131	2,131	2,152	2,126	109,300
June 27, 2025	2,124	2,133	2,133	2,150	2,115	105,500
June 26, 2025	2,148	2,116	2,116	2,154	2,103	107,300
June 25, 2025	2,169	2,156	2,156	2,202	2,127	227,600
June 24, 2025	2,154	2,124	2,124	2,158	2,106	94,400
June 23, 2025	2,074	2,130	2,130	2,133	2,061	117,200
June 20, 2025	2,108	2,073	2,073	2,111	2,073	140,100
June 19, 2025	2,114	2,111	2,111	2,135	2,105	63,300

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