kabutan

EIKEN CHEMICAL CO.,LTD.(4549) Historical

4549
TSE Prime
EIKEN CHEMICAL CO.,LTD.
2,229
JPY
-7
(-0.31%)
Aug 4, 12:56 pm JST
15.09
USD
Aug 3, 11:56 pm EDT
Result
PTS
outside of trading hours
2,237.1
Aug 4, 12:47 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 21, 2024
2,568 JPY
52 Week Low Aug 5, 2024
1,849 JPY
Yearly High Aug 1, 2025
2,430 JPY
Yearly Low Jun 3, 2025
1,972 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 2,394 2,430 2,205 2,229 -160 -6.70% 418,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 2,131 2,395 2,011 2,389 +258 +12.11% 2,203,200
Jun, 2025 2,019 2,213 1,972 2,131 +90 +4.41% 2,491,600
May, 2025 2,215 2,261 1,980 2,041 -174 -7.86% 2,327,500
Apr, 2025 2,280 2,323 1,976 2,215 -51 -2.25% 2,113,900
Mar, 2025 2,200 2,359 2,186 2,266 +81 +3.71% 2,044,500
Feb, 2025 2,150 2,318 2,075 2,185 +47 +2.20% 2,129,900
Jan, 2025 2,178 2,199 2,123 2,138 -7 -0.33% 1,769,600
Dec, 2024 2,217 2,269 2,095 2,145 -83 -3.73% 2,554,000
Nov, 2024 2,372 2,465 2,067 2,228 -251 -10.13% 2,476,400
Oct, 2024 2,346 2,568 2,327 2,479 +155 +6.67% 2,169,200
Sep, 2024 2,289 2,439 2,256 2,324 +28 +1.22% 1,396,200
Aug, 2024 2,245 2,350 1,849 2,296 -149 -6.09% 2,135,900
Jul, 2024 2,241 2,468 2,174 2,445 +205 +9.15% 1,918,000
Jun, 2024 2,100 2,250 1,991 2,240 +143 +6.82% 1,941,000
May, 2024 2,000 2,212 1,973 2,097 +92 +4.59% 2,498,800
Apr, 2024 2,012 2,049 1,908 2,005 +5 +0.25% 2,213,000
Mar, 2024 1,870 2,055 1,851 2,000 +112 +5.93% 4,428,300
Feb, 2024 1,835 1,987 1,824 1,888 +45 +2.44% 3,310,300
Jan, 2024 1,701 1,914 1,678 1,843 +134 +7.84% 3,064,900
Dec, 2023 1,680 1,768 1,661 1,709 +62 +3.76% 2,900,300