EIKEN CHEMICAL CO.,LTD.(4549) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 4, 2025	2,217	2,246	2,205	2,237	+1	+0.04%	61,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 1, 2025	2,267	2,430	2,205	2,236	-20	-0.89%	872,700
Jul 25, 2025	2,121	2,265	2,102	2,256	+120	+5.62%	358,300
Jul 18, 2025	2,024	2,169	2,011	2,136	+104	+5.12%	451,200
Jul 11, 2025	2,089	2,112	2,024	2,032	-48	-2.31%	525,900
Jul 4, 2025	2,151	2,152	2,061	2,080	-53	-2.48%	453,100
Jun 27, 2025	2,074	2,202	2,061	2,133	+60	+2.89%	652,000
Jun 20, 2025	2,172	2,213	2,073	2,073	-83	-3.85%	665,300
Jun 13, 2025	2,015	2,203	2,011	2,156	+136	+6.73%	626,600
Jun 6, 2025	2,019	2,036	1,972	2,020	-21	-1.03%	438,400
May 30, 2025	2,027	2,062	1,992	2,041	+41	+2.05%	445,400
May 23, 2025	2,005	2,046	1,980	2,000	0	0.00%	608,900
May 16, 2025	2,231	2,240	1,994	2,000	-230	-10.31%	816,300
May 9, 2025	2,221	2,261	2,190	2,230	+8	+0.36%	328,100
May 2, 2025	2,227	2,258	2,197	2,222	+6	+0.27%	314,400
Apr 25, 2025	2,244	2,267	2,207	2,216	-37	-1.64%	444,600
Apr 18, 2025	2,116	2,256	2,115	2,253	+165	+7.90%	405,600
Apr 11, 2025	2,003	2,161	1,976	2,088	-48	-2.25%	600,000
Apr 4, 2025	2,297	2,323	2,112	2,136	-180	-7.77%	577,900
Mar 28, 2025	2,323	2,359	2,276	2,316	+10	+0.43%	511,100
Mar 21, 2025	2,314	2,350	2,271	2,306	-7	-0.30%	430,200