Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Eiken Chemical Co., Ltd. (4549) Historical Prices

JP:4549 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,297.002,334.002,258.002,307.002,307.00+0.26%94,1000.59
Oct 29, 20262,382.002,388.002,259.002,301.002,301.00-3.20%322,0002.00
Oct 28, 20262,418.002,433.002,377.002,377.002,377.00-1.70%79,8000.45
Oct 27, 20262,405.002,427.002,400.002,418.002,418.00-0.04%68,0000.38
Oct 26, 20262,453.002,468.002,415.002,419.002,419.00+0.00%94,2000.51
Oct 23, 20262,484.002,484.002,414.002,419.002,419.00-0.62%115,3000.61
Oct 22, 20262,443.002,458.002,414.002,434.002,434.00+0.70%152,1000.80
Oct 21, 20262,428.002,458.002,398.002,417.002,417.00+0.25%167,9000.88
Oct 20, 20262,482.002,487.002,382.002,411.002,411.00-3.06%207,7001.10
Oct 19, 20262,540.002,542.002,471.002,487.002,487.00-1.31%77,5000.41
Oct 16, 20262,500.002,545.002,490.002,520.002,520.00+0.80%151,9000.80
Oct 15, 20262,457.002,510.002,437.002,500.002,500.00+1.75%186,2001.00
Oct 14, 20262,431.002,463.002,400.002,457.002,457.00+0.82%95,7000.51
Oct 13, 20262,435.002,481.002,403.002,437.002,437.00+0.04%215,0001.14
Oct 12, 20262,436.002,447.002,338.002,436.002,436.00+0.00%00.00
Oct 09, 20262,352.002,447.002,338.002,436.002,436.00+3.09%258,5001.39
Oct 08, 20262,369.002,386.002,340.002,363.002,363.00-0.17%144,4000.78
Oct 07, 20262,330.002,377.002,329.002,367.002,367.00+1.33%133,2000.71
Oct 06, 20262,279.002,344.002,258.002,336.002,336.00+3.55%100,5000.53
Oct 05, 20262,256.002,256.002,226.002,256.002,256.00+0.36%80,3000.42
Oct 02, 20262,275.002,310.002,233.002,248.002,248.00-2.56%129,9000.68
Oct 01, 20262,320.002,320.002,278.002,307.002,307.00-0.04%83,2000.44
Sep 30, 20262,268.002,318.002,258.002,308.002,308.00+2.53%94,0000.49
Sep 29, 20262,319.002,321.002,238.002,251.002,251.00-3.10%107,3000.55
Sep 28, 20262,400.002,400.002,339.002,352.002,323.00-1.63%123,8000.63
Sep 25, 20262,399.002,409.002,374.002,391.002,361.52+0.13%112,6000.57
Sep 24, 20262,360.002,394.002,354.002,388.002,358.56+0.76%113,9000.57
Sep 23, 20262,370.002,377.002,326.002,370.002,340.78+0.00%00.00
Sep 22, 20262,370.002,377.002,326.002,370.002,340.78+0.00%00.00
Sep 21, 20262,370.002,377.002,326.002,370.002,340.78+0.00%00.00
Sep 18, 20262,340.002,377.002,326.002,370.002,340.78+0.38%175,2000.83
Sep 17, 20262,305.002,365.002,305.002,361.002,331.89+3.55%302,5001.46
Sep 16, 20262,272.002,280.002,247.002,280.002,251.89+0.88%102,5000.49
Sep 15, 20262,258.002,275.002,245.002,260.002,232.13+0.22%99,2000.47
Sep 14, 20262,216.002,255.002,216.002,255.002,227.20+1.76%97,9000.47
Sep 11, 20262,205.002,228.002,196.002,216.002,188.68-0.94%130,1000.62
Sep 10, 20262,236.002,247.002,213.002,237.002,209.42-1.11%91,8000.44
Sep 09, 20262,252.002,286.002,235.002,262.002,234.11-0.04%250,2001.20
Sep 08, 20262,265.002,283.002,250.002,263.002,235.10-0.70%112,0000.54
Sep 07, 20262,321.002,336.002,265.002,279.002,250.90-2.65%185,4000.89
Sep 04, 20262,301.002,357.002,291.002,341.002,312.14+0.73%142,5000.68
Sep 03, 20262,329.002,337.002,292.002,324.002,295.35-0.21%145,1000.69
Sep 02, 20262,342.002,368.002,312.002,329.002,300.28-0.56%192,6000.92
Sep 01, 20262,350.002,367.002,313.002,342.002,313.12+0.73%197,1000.95
Aug 31, 20262,282.002,335.002,267.002,325.002,296.33+1.17%1,178,2006.15
Aug 28, 20262,301.002,346.002,282.002,298.002,269.67-0.39%123,8000.64
Aug 27, 20262,350.002,352.002,274.002,307.002,278.56-1.83%214,7001.09
Aug 26, 20262,333.002,362.002,333.002,350.002,321.02+0.47%82,5000.42
Aug 25, 20262,354.002,378.002,338.002,339.002,310.16-0.30%85,2000.43
Aug 24, 20262,358.002,377.002,306.002,346.002,317.07-1.35%239,6001.22