kabutan

EIKEN CHEMICAL CO.,LTD.(4549) Historical

4549
TSE Prime
EIKEN CHEMICAL CO.,LTD.
2,400
JPY
-17
(-0.70%)
Jan 29, 3:30 pm JST
15.69
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 8, 2026
2,541 JPY
52 Week Low Jun 3, 2025
1,972 JPY
Yearly High Jan 8, 2026
2,541 JPY
Yearly Low Jun 3, 2025
1,972 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,467 2,505 2,372 2,400 -112 -4.46% 352,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,459 2,516 2,415 2,512 +60 +2.45% 278,700
Jan 16, 2026 2,473 2,483 2,426 2,452 -11 -0.45% 222,100
Jan 9, 2026 2,391 2,541 2,380 2,463 +56 +2.33% 531,300
Dec 30, 2025 2,421 2,458 2,407 2,407 -24 -0.99% 380,200
Dec 26, 2025 2,464 2,464 2,366 2,431 -6 -0.25% 353,400
Dec 19, 2025 2,463 2,530 2,405 2,437 -18 -0.73% 416,800
Dec 12, 2025 2,435 2,489 2,409 2,455 +30 +1.24% 384,600
Dec 5, 2025 2,470 2,510 2,413 2,425 -53 -2.14% 455,400
Nov 28, 2025 2,373 2,492 2,355 2,478 +135 +5.76% 426,900
Nov 21, 2025 2,350 2,378 2,228 2,343 -7 -0.30% 481,400
Nov 14, 2025 2,330 2,366 2,309 2,350 +38 +1.64% 387,500
Nov 7, 2025 2,349 2,437 2,293 2,312 -42 -1.78% 376,100
Oct 31, 2025 2,380 2,433 2,306 2,354 -27 -1.13% 446,100
Oct 24, 2025 2,362 2,409 2,312 2,381 +69 +2.98% 245,500
Oct 17, 2025 2,301 2,336 2,256 2,312 -29 -1.24% 198,500
Oct 10, 2025 2,419 2,423 2,305 2,341 -30 -1.27% 234,200
Oct 3, 2025 2,440 2,456 2,300 2,371 -107 -4.32% 423,200
Sep 26, 2025 2,430 2,487 2,429 2,478 +25 +1.02% 303,300
Sep 19, 2025 2,406 2,480 2,404 2,453 +20 +0.82% 331,200
Sep 12, 2025 2,480 2,510 2,415 2,433 -62 -2.48% 344,300