kabutan

EIKEN CHEMICAL CO.,LTD.(4549) Historical

4549
TSE Prime
EIKEN CHEMICAL CO.,LTD.
2,434
JPY
-1
(-0.04%)
Dec 5, 1:36 pm JST
15.70
USD
Dec 4, 11:36 pm EST
Result
PTS
outside of trading hours
2,433
Dec 5, 1:36 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
2,510 JPY
52 Week Low Jun 3, 2025
1,972 JPY
Yearly High Sep 9, 2025
2,510 JPY
Yearly Low Jun 3, 2025
1,972 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,470 2,510 2,417 2,434 -44 -1.78% 411,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 2,422 2,505 2,405 2,495 +58 +2.38% 352,000
Aug 29, 2025 2,420 2,495 2,375 2,437 +3 +0.12% 489,200
Aug 22, 2025 2,379 2,438 2,378 2,434 +79 +3.35% 310,500
Aug 15, 2025 2,359 2,393 2,320 2,355 +38 +1.64% 391,400
Aug 8, 2025 2,217 2,325 2,205 2,317 +81 +3.62% 517,200
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