kabutan

EIKEN CHEMICAL CO.,LTD.(4549) Historical

4549
TSE Prime
EIKEN CHEMICAL CO.,LTD.
2,520
JPY
+20
(+0.80%)
Dec 16, 9:02 am JST
16.26
USD
Dec 15, 7:02 pm EST
Result
PTS
outside of trading hours
2,521.1
Dec 16, 9:02 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
2,510 JPY
52 Week Low Jun 3, 2025
1,972 JPY
Yearly High Sep 9, 2025
2,510 JPY
Yearly Low Jun 3, 2025
1,972 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 16, 2025 2,528 2,530 2,514 2,520 +20 +0.80% 5,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 2,463 2,509 2,457 2,500 +45 +1.83% 79,800
Dec 12, 2025 2,454 2,475 2,412 2,455 +30 +1.24% 83,700
Dec 11, 2025 2,450 2,469 2,409 2,425 -25 -1.02% 78,000
Dec 10, 2025 2,449 2,472 2,430 2,450 +26 +1.07% 92,200
Dec 9, 2025 2,448 2,489 2,418 2,424 -15 -0.62% 61,100
Dec 8, 2025 2,435 2,467 2,432 2,439 +14 +0.58% 69,600
Dec 5, 2025 2,435 2,460 2,413 2,425 -10 -0.41% 98,600
Dec 4, 2025 2,475 2,488 2,431 2,435 -15 -0.61% 128,600
Dec 3, 2025 2,481 2,492 2,450 2,450 -40 -1.61% 75,800
Dec 2, 2025 2,453 2,510 2,453 2,490 +23 +0.93% 81,900
Dec 1, 2025 2,470 2,498 2,454 2,467 -11 -0.44% 70,500
Nov 28, 2025 2,433 2,489 2,430 2,478 +21 +0.85% 103,900
Nov 27, 2025 2,482 2,492 2,440 2,457 -25 -1.01% 90,800
Nov 26, 2025 2,415 2,488 2,408 2,482 +67 +2.77% 129,900
Nov 25, 2025 2,373 2,439 2,355 2,415 +72 +3.07% 102,300
Nov 21, 2025 2,282 2,344 2,282 2,343 +65 +2.85% 78,800
Nov 20, 2025 2,261 2,302 2,260 2,278 +27 +1.20% 87,500
Nov 19, 2025 2,306 2,306 2,228 2,251 -71 -3.06% 131,500
Nov 18, 2025 2,350 2,363 2,317 2,322 -51 -2.15% 105,900
Nov 17, 2025 2,350 2,378 2,349 2,373 +23 +0.98% 77,700