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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,105	3,120	3,070	3,105	-10	-0.32%	428,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	3,185	3,195	3,060	3,115	-70	-2.20%	624,400
Apr 17, 2026	3,470	3,500	3,165	3,185	-280	-8.08%	940,700
Apr 10, 2026	3,305	3,485	3,270	3,465	+180	+5.48%	776,700
Apr 3, 2026	2,933	3,285	2,927	3,285	+215	+7.00%	1,009,800
Mar 27, 2026	2,815	3,090	2,721	3,070	+234	+8.25%	858,400
Mar 19, 2026	2,931	2,949	2,836	2,836	-68	-2.34%	443,900
Mar 13, 2026	3,005	3,110	2,890	2,904	-226	-7.22%	771,400
Mar 6, 2026	3,200	3,205	3,030	3,130	-10	-0.32%	833,900
Feb 27, 2026	3,030	3,345	3,005	3,140	+90	+2.95%	1,554,300
Feb 20, 2026	2,558	3,050	2,515	3,050	+490	+19.14%	952,300
Feb 13, 2026	2,514	2,585	2,464	2,560	+96	+3.90%	297,700
Feb 6, 2026	2,549	2,585	2,454	2,464	+72	+3.01%	722,400
Jan 30, 2026	2,467	2,505	2,372	2,392	-120	-4.78%	352,000
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