Eiken Chemical Co., Ltd. 4549
TSE · Japan · Health Technology
¥2,307.00-1.00 (-0.04%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2,308.00 | +2.53% | ¥2,268.00 | ¥2,318.00 | ¥2,258.00 | 94.00K |
| 2026-09-29 | ¥2,251.00 | -4.29% | ¥2,319.00 | ¥2,321.00 | ¥2,238.00 | 107.30K |
| 2026-09-28 | ¥2,352.00 | -1.63% | ¥2,400.00 | ¥2,400.00 | ¥2,339.00 | 123.80K |
| 2026-09-25 | ¥2,391.00 | +0.13% | ¥2,399.00 | ¥2,409.00 | ¥2,374.00 | 112.60K |
| 2026-09-24 | ¥2,388.00 | +0.76% | ¥2,360.00 | ¥2,394.00 | ¥2,354.00 | 113.90K |
| 2026-09-18 | ¥2,370.00 | +0.38% | ¥2,340.00 | ¥2,377.00 | ¥2,326.00 | 175.20K |
| 2026-09-17 | ¥2,361.00 | +3.55% | ¥2,305.00 | ¥2,365.00 | ¥2,305.00 | 302.50K |
| 2026-09-16 | ¥2,280.00 | +0.88% | ¥2,272.00 | ¥2,280.00 | ¥2,247.00 | 102.50K |
| 2026-09-15 | ¥2,260.00 | +0.22% | ¥2,258.00 | ¥2,275.00 | ¥2,245.00 | 99.20K |
| 2026-09-14 | ¥2,255.00 | +1.76% | ¥2,216.00 | ¥2,255.00 | ¥2,216.00 | 97.90K |
| 2026-09-11 | ¥2,216.00 | -0.94% | ¥2,205.00 | ¥2,228.00 | ¥2,196.00 | 130.10K |
| 2026-09-10 | ¥2,237.00 | -1.11% | ¥2,236.00 | ¥2,247.00 | ¥2,213.00 | 91.80K |
| 2026-09-09 | ¥2,262.00 | -0.04% | ¥2,252.00 | ¥2,286.00 | ¥2,235.00 | 250.20K |
| 2026-09-08 | ¥2,263.00 | -0.70% | ¥2,265.00 | ¥2,283.00 | ¥2,250.00 | 112.00K |
| 2026-09-07 | ¥2,279.00 | -2.65% | ¥2,321.00 | ¥2,336.00 | ¥2,265.00 | 185.40K |
| 2026-09-04 | ¥2,341.00 | +0.73% | ¥2,301.00 | ¥2,357.00 | ¥2,291.00 | 142.50K |
| 2026-09-03 | ¥2,324.00 | -0.21% | ¥2,329.00 | ¥2,337.00 | ¥2,292.00 | 145.10K |
| 2026-09-02 | ¥2,329.00 | -0.56% | ¥2,342.00 | ¥2,368.00 | ¥2,312.00 | 192.60K |
| 2026-09-01 | ¥2,342.00 | +0.73% | ¥2,350.00 | ¥2,367.00 | ¥2,313.00 | 197.10K |
| 2026-08-31 | ¥2,325.00 | +1.17% | ¥2,282.00 | ¥2,335.00 | ¥2,267.00 | 1.18M |
| 2026-08-28 | ¥2,298.00 | -0.39% | ¥2,301.00 | ¥2,346.00 | ¥2,282.00 | 123.80K |
| 2026-08-27 | ¥2,307.00 | -1.83% | ¥2,350.00 | ¥2,352.00 | ¥2,274.00 | 214.70K |
| 2026-08-26 | ¥2,350.00 | +0.47% | ¥2,333.00 | ¥2,362.00 | ¥2,333.00 | 82.50K |
| 2026-08-25 | ¥2,339.00 | -0.30% | ¥2,354.00 | ¥2,378.00 | ¥2,338.00 | 85.20K |
| 2026-08-24 | ¥2,346.00 | -1.35% | ¥2,358.00 | ¥2,377.00 | ¥2,306.00 | 239.60K |
| 2026-08-21 | ¥2,378.00 | +0.81% | ¥2,350.00 | ¥2,392.00 | ¥2,348.00 | 132.60K |
| 2026-08-20 | ¥2,359.00 | +2.83% | ¥2,285.00 | ¥2,359.00 | ¥2,284.00 | 150.70K |
| 2026-08-19 | ¥2,294.00 | -0.91% | ¥2,308.00 | ¥2,320.00 | ¥2,276.00 | 115.70K |
| 2026-08-18 | ¥2,315.00 | -1.15% | ¥2,315.00 | ¥2,347.00 | ¥2,276.00 | 133.30K |
| 2026-08-17 | ¥2,342.00 | +2.40% | ¥2,296.00 | ¥2,346.00 | ¥2,276.00 | 151.50K |
| 2026-08-14 | ¥2,287.00 | +0.48% | ¥2,275.00 | ¥2,315.00 | ¥2,261.00 | 179.30K |
| 2026-08-13 | ¥2,276.00 | +0.71% | ¥2,260.00 | ¥2,276.00 | ¥2,235.00 | 168.00K |
| 2026-08-12 | ¥2,260.00 | +0.04% | ¥2,267.00 | ¥2,292.00 | ¥2,231.00 | 144.30K |
| 2026-08-10 | ¥2,259.00 | +1.94% | ¥2,246.00 | ¥2,265.00 | ¥2,217.00 | 176.40K |
| 2026-08-07 | ¥2,216.00 | +1.42% | ¥2,162.00 | ¥2,220.00 | ¥2,162.00 | 175.70K |
| 2026-08-06 | ¥2,185.00 | +0.55% | ¥2,183.00 | ¥2,222.00 | ¥2,167.00 | 240.60K |
| 2026-08-05 | ¥2,173.00 | +5.28% | ¥2,090.00 | ¥2,173.00 | ¥2,083.00 | 325.30K |
| 2026-08-04 | ¥2,064.00 | -0.96% | ¥2,082.00 | ¥2,085.00 | ¥2,021.00 | 320.50K |
| 2026-08-03 | ¥2,084.00 | -3.11% | ¥2,146.00 | ¥2,152.00 | ¥2,076.00 | 483.60K |
| 2026-07-31 | ¥2,151.00 | -14.34% | ¥2,411.00 | ¥2,411.00 | ¥2,151.00 | 1.16M |
| 2026-07-30 | ¥2,511.00 | -0.16% | ¥2,504.00 | ¥2,540.00 | ¥2,465.00 | 233.20K |
| 2026-07-29 | ¥2,515.00 | +2.15% | ¥2,478.00 | ¥2,537.00 | ¥2,424.00 | 308.60K |
| 2026-07-28 | ¥2,462.00 | -3.07% | ¥2,548.00 | ¥2,579.00 | ¥2,432.00 | 357.70K |
| 2026-07-27 | ¥2,540.00 | -1.55% | ¥2,578.00 | ¥2,580.00 | ¥2,428.00 | 357.60K |
| 2026-07-24 | ¥2,580.00 | +1.57% | ¥2,522.00 | ¥2,596.00 | ¥2,516.00 | 119.00K |
| 2026-07-23 | ¥2,540.00 | -0.86% | ¥2,562.00 | ¥2,589.00 | ¥2,534.00 | 143.40K |
| 2026-07-22 | ¥2,562.00 | -0.54% | ¥2,574.00 | ¥2,574.00 | ¥2,537.00 | 108.40K |
| 2026-07-21 | ¥2,576.00 | +1.22% | ¥2,595.00 | ¥2,619.00 | ¥2,566.00 | 152.90K |
| 2026-07-17 | ¥2,545.00 | -0.51% | ¥2,558.00 | ¥2,606.00 | ¥2,523.00 | 224.00K |
| 2026-07-16 | ¥2,558.00 | -2.10% | ¥2,613.00 | ¥2,613.00 | ¥2,531.00 | 147.60K |
| 2026-07-15 | ¥2,613.00 | +2.43% | ¥2,572.00 | ¥2,631.00 | ¥2,557.00 | 98.20K |
| 2026-07-14 | ¥2,551.00 | +0.39% | ¥2,560.00 | ¥2,581.00 | ¥2,544.00 | 72.20K |
| 2026-07-13 | ¥2,541.00 | +0.36% | ¥2,541.00 | ¥2,562.00 | ¥2,498.00 | 123.10K |
| 2026-07-10 | ¥2,532.00 | +0.08% | ¥2,562.00 | ¥2,604.00 | ¥2,517.00 | 193.50K |
| 2026-07-09 | ¥2,530.00 | -0.63% | ¥2,531.00 | ¥2,563.00 | ¥2,502.00 | 244.20K |
| 2026-07-08 | ¥2,546.00 | +0.63% | ¥2,512.00 | ¥2,566.00 | ¥2,510.00 | 115.90K |
| 2026-07-07 | ¥2,530.00 | -3.14% | ¥2,601.00 | ¥2,614.00 | ¥2,515.00 | 211.00K |
| 2026-07-06 | ¥2,612.00 | +0.35% | ¥2,617.00 | ¥2,634.00 | ¥2,595.00 | 75.40K |
| 2026-07-03 | ¥2,603.00 | -0.80% | ¥2,666.00 | ¥2,697.00 | ¥2,597.00 | 88.90K |
| 2026-07-02 | ¥2,624.00 | +2.70% | ¥2,573.00 | ¥2,695.00 | ¥2,488.00 | 459.30K |
| 2026-07-01 | ¥2,555.00 | +0.35% | ¥2,534.00 | ¥2,559.00 | ¥2,472.00 | 159.40K |
| 2026-06-30 | ¥2,546.00 | -0.27% | ¥2,553.00 | ¥2,555.00 | ¥2,483.00 | 229.60K |
| 2026-06-29 | ¥2,553.00 | +1.11% | ¥2,525.00 | ¥2,554.00 | ¥2,496.00 | 176.90K |
| 2026-06-26 | ¥2,525.00 | +1.45% | ¥2,489.00 | ¥2,530.00 | ¥2,483.00 | 174.20K |
| 2026-06-25 | ¥2,489.00 | -1.46% | ¥2,576.00 | ¥2,576.00 | ¥2,478.00 | 102.00K |
| 2026-06-24 | ¥2,526.00 | -0.86% | ¥2,579.00 | ¥2,585.00 | ¥2,500.00 | 161.40K |
| 2026-06-23 | ¥2,548.00 | -4.43% | ¥2,657.00 | ¥2,704.00 | ¥2,470.00 | 367.10K |
| 2026-06-22 | ¥2,666.00 | +1.21% | ¥2,657.00 | ¥2,731.00 | ¥2,653.00 | 149.70K |
| 2026-06-19 | ¥2,634.00 | -1.35% | ¥2,676.00 | ¥2,720.00 | ¥2,634.00 | 193.30K |
| 2026-06-18 | ¥2,670.00 | +1.56% | ¥2,621.00 | ¥2,708.00 | ¥2,621.00 | 155.00K |
| 2026-06-17 | ¥2,629.00 | -1.13% | ¥2,683.00 | ¥2,690.00 | ¥2,620.00 | 78.20K |
| 2026-06-16 | ¥2,659.00 | +0.04% | ¥2,645.00 | ¥2,681.00 | ¥2,613.00 | 161.20K |
| 2026-06-15 | ¥2,658.00 | -1.56% | ¥2,700.00 | ¥2,715.00 | ¥2,649.00 | 115.80K |
| 2026-06-12 | ¥2,700.00 | -0.15% | ¥2,710.00 | ¥2,755.00 | ¥2,682.00 | 120.70K |
| 2026-06-11 | ¥2,704.00 | -0.73% | ¥2,724.00 | ¥2,724.00 | ¥2,665.00 | 116.80K |
| 2026-06-10 | ¥2,724.00 | -0.73% | ¥2,761.00 | ¥2,761.00 | ¥2,688.00 | 131.50K |
| 2026-06-09 | ¥2,744.00 | +0.44% | ¥2,771.00 | ¥2,793.00 | ¥2,730.00 | 201.90K |
| 2026-06-08 | ¥2,732.00 | +2.32% | ¥2,669.00 | ¥2,732.00 | ¥2,660.00 | 230.30K |
| 2026-06-05 | ¥2,670.00 | -1.11% | ¥2,724.00 | ¥2,765.00 | ¥2,650.00 | 99.30K |
| 2026-06-04 | ¥2,700.00 | -1.50% | ¥2,700.00 | ¥2,729.00 | ¥2,679.00 | 124.20K |
| 2026-06-03 | ¥2,741.00 | +2.16% | ¥2,730.00 | ¥2,755.00 | ¥2,666.00 | 194.10K |
| 2026-06-02 | ¥2,683.00 | -0.22% | ¥2,677.00 | ¥2,735.00 | ¥2,626.00 | 248.20K |
| 2026-06-01 | ¥2,689.00 | -9.43% | ¥2,966.00 | ¥2,966.00 | ¥2,675.00 | 379.80K |
| 2026-05-29 | ¥2,969.00 | +1.30% | ¥2,916.00 | ¥2,997.00 | ¥2,916.00 | 194.00K |
| 2026-05-28 | ¥2,931.00 | -2.07% | ¥3,020.00 | ¥3,035.00 | ¥2,885.00 | 132.50K |
| 2026-05-27 | ¥2,993.00 | -0.03% | ¥3,015.00 | ¥3,025.00 | ¥2,936.00 | 119.50K |
| 2026-05-26 | ¥2,994.00 | +1.29% | ¥2,940.00 | ¥3,005.00 | ¥2,935.00 | 109.00K |
| 2026-05-25 | ¥2,956.00 | +0.41% | ¥2,947.00 | ¥2,997.00 | ¥2,911.00 | 107.20K |
| 2026-05-22 | ¥2,944.00 | -2.03% | ¥3,005.00 | ¥3,005.00 | ¥2,917.00 | 129.10K |
| 2026-05-21 | ¥3,005.00 | +3.05% | ¥2,916.00 | ¥3,040.00 | ¥2,908.00 | 186.90K |