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 ¥1,855.24 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,254.24, while ¥1000 invested 1 year ago would be worth ¥971.71. This corresponds to total returns of 85.52%, 25.42%, -2.83%, respectively, with annualized returns of 6.37%, 4.64%, -2.83%.

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
October 01, 20262,3202,3072,3072,3202,27883,200
September 30, 20262,2682,3082,3082,3182,25894,000
September 29, 20262,3192,2512,2512,3212,238107,300
September 28, 20262,4002,3522,3522,4002,339123,800
September 25, 20262,3992,3912,3912,4092,374112,600
September 24, 20262,3602,3882,3882,3942,354113,900
September 18, 20262,3402,3702,3702,3772,326175,200
September 17, 20262,3052,3612,3612,3652,305302,500
September 16, 20262,2722,2802,2802,2802,247102,500
September 15, 20262,2582,2602,2602,2752,24599,200
September 11, 20262,2052,2162,2162,2282,196130,100
September 10, 20262,2362,2372,2372,2472,21391,800
September 09, 20262,2522,2622,2622,2862,235250,200
September 08, 20262,2652,2632,2632,2832,250112,000
September 07, 20262,3212,2792,2792,3362,265185,400
September 04, 20262,3012,3412,3412,3572,291142,500
September 03, 20262,3292,3242,3242,3372,292145,100
September 02, 20262,3422,3292,3292,3682,312192,600
September 01, 20262,3502,3422,3422,3672,313197,100
August 31, 20262,2822,3252,3252,3352,2671.18M
August 28, 20262,3012,2982,2982,3462,282123,800
August 27, 20262,3502,3072,3072,3522,274214,700
August 26, 20262,3332,3502,3502,3622,33382,500
August 25, 20262,3542,3392,3392,3782,33885,200
August 24, 20262,3582,3462,3462,3772,306239,600
August 21, 20262,3502,3782,3782,3922,348132,600
August 20, 20262,2852,3592,3592,3592,284150,700
August 19, 20262,3082,2942,2942,3202,276115,700
August 18, 20262,3152,3152,3152,3472,276133,300
August 17, 20262,2962,3422,3422,3462,276151,500
August 14, 20262,2752,2872,2872,3152,261179,300
August 13, 20262,2602,2762,2762,2762,235168,000
August 12, 20262,2672,2602,2602,2922,231144,300
August 10, 20262,2462,2592,2592,2652,217176,400
August 07, 20262,1622,2162,2162,2202,162175,700
August 06, 20262,1832,1852,1852,2222,167240,600
August 05, 20262,0902,1732,1732,1732,083325,300
August 04, 20262,0822,0642,0642,0852,021320,500
August 03, 20262,1462,0842,0842,1522,076483,600
July 31, 20262,4112,1512,1512,4112,1511.16M
July 30, 20262,5042,5112,5112,5402,465233,200
July 29, 20262,4782,5152,5152,5372,424308,600
July 28, 20262,5482,4622,4622,5792,432357,700
July 27, 20262,5782,5402,5402,5802,428357,600
July 24, 20262,5222,5802,5802,5962,516119,000
July 23, 20262,5622,5402,5402,5892,534143,400
July 22, 20262,5742,5622,5622,5742,537108,400
July 21, 20262,5952,5762,5762,6192,566152,900
July 17, 20262,5582,5452,5452,6062,523224,000
July 16, 20262,6132,5582,5582,6132,531147,600
July 15, 20262,5722,6132,6132,6312,55798,200
July 14, 20262,5602,5512,5512,5812,54472,200
July 13, 20262,5412,5412,5412,5622,498123,100
July 10, 20262,5622,5322,5322,6042,517193,500
July 09, 20262,5312,5302,5302,5632,502244,200
July 08, 20262,5122,5462,5462,5662,510115,900
July 07, 20262,6012,5302,5302,6142,515211,000
July 06, 20262,6172,6122,6122,6342,59575,400
July 03, 20262,6662,6032,6032,6972,59788,900
July 02, 20262,5732,6242,6242,6952,488459,300
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved