EIKEN CHEMICAL CO.,LTD.(4549) Historical

52 Week High Apr 13, 2026

3,500 JPY

52 Week Low Jun 3, 2025

1,972 JPY

Yearly High Apr 13, 2026

3,500 JPY

Yearly Low Jan 29, 2026

2,372 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,100	3,110	3,075	3,105	+15	+0.49%	133,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	3,105	3,120	3,070	3,090	-25	-0.80%	160,600
Apr 24, 2026	3,125	3,135	3,080	3,115	+10	+0.32%	121,200
Apr 23, 2026	3,085	3,105	3,065	3,105	+20	+0.65%	139,500
Apr 22, 2026	3,090	3,095	3,060	3,085	-35	-1.12%	104,500
Apr 21, 2026	3,155	3,165	3,110	3,120	-35	-1.11%	93,200
Apr 20, 2026	3,185	3,195	3,145	3,155	-30	-0.94%	166,000
Apr 17, 2026	3,250	3,285	3,165	3,185	-90	-2.75%	206,500
Apr 16, 2026	3,320	3,335	3,245	3,275	-45	-1.36%	169,200
Apr 15, 2026	3,405	3,410	3,285	3,320	-65	-1.92%	226,500
Apr 14, 2026	3,475	3,500	3,375	3,385	-75	-2.17%	180,600
Apr 13, 2026	3,470	3,500	3,430	3,460	-5	-0.14%	157,900
Apr 10, 2026	3,440	3,485	3,420	3,465	+35	+1.02%	188,500
Apr 9, 2026	3,410	3,450	3,385	3,430	+50	+1.48%	173,300
Apr 8, 2026	3,390	3,400	3,345	3,380	+60	+1.81%	124,600
Apr 7, 2026	3,345	3,350	3,270	3,320	-5	-0.15%	117,800
Apr 6, 2026	3,305	3,375	3,280	3,325	+40	+1.22%	172,500
Apr 3, 2026	3,235	3,285	3,200	3,285	+50	+1.55%	98,800
Apr 2, 2026	3,230	3,265	3,205	3,235	+5	+0.15%	160,100
Apr 1, 2026	3,125	3,245	3,120	3,230	+175	+5.73%	340,100
Mar 31, 2026	2,987	3,095	2,968	3,055	+45	+1.50%	218,500