Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Eiken Chemical Co., Ltd. (4549.T)

2,234.00
+18.00
+(0.81%)
At close: April 28 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20252,227.002,258.002,227.002,234.002,234.0091,400
Apr 25, 20252,257.002,267.002,215.002,216.002,216.0072,800
Apr 24, 20252,225.002,267.002,210.002,251.002,251.00144,500
Apr 23, 20252,249.002,259.002,225.002,234.002,234.0096,900
Apr 22, 20252,230.002,256.002,216.002,224.002,224.0072,100
Apr 21, 20252,244.002,253.002,207.002,220.002,220.0058,300
Apr 18, 20252,228.002,256.002,222.002,253.002,253.0074,500
Apr 17, 20252,184.002,209.002,184.002,203.002,203.00107,300
Apr 16, 20252,190.002,206.002,174.002,186.002,186.0079,500
Apr 15, 20252,158.002,190.002,147.002,175.002,175.0072,800
Apr 14, 20252,116.002,147.002,115.002,139.002,139.0071,500
Apr 11, 20252,095.002,095.002,014.002,088.002,088.0067,400
Apr 10, 20252,130.002,161.002,122.002,145.002,145.0085,200
Apr 9, 20252,031.002,046.002,004.002,032.002,032.00107,400
Apr 8, 20252,062.002,100.002,034.002,081.002,081.00133,700
Apr 7, 20252,003.002,057.001,976.002,012.002,012.00206,300
Apr 4, 20252,168.002,196.002,112.002,136.002,136.00111,000
Apr 3, 20252,194.002,219.002,176.002,201.002,201.00120,000
Apr 2, 20252,308.002,323.002,236.002,244.002,244.00137,000
Apr 1, 20252,280.002,323.002,275.002,308.002,308.00110,100
Mar 31, 20252,297.002,297.002,250.002,266.002,266.0099,800
Mar 28, 2025 27 Dividend
Mar 28, 20252,327.002,340.002,296.002,316.002,316.0088,400
Mar 27, 20252,335.002,358.002,318.002,345.002,318.00108,500
Mar 26, 20252,326.002,359.002,311.002,350.002,322.94132,600
Mar 25, 20252,280.002,329.002,280.002,319.002,292.3098,900
Mar 24, 20252,323.002,323.002,276.002,280.002,253.7582,700
Mar 21, 20252,302.002,324.002,298.002,306.002,279.45106,500
Mar 19, 20252,283.002,329.002,283.002,302.002,275.5097,600
Mar 18, 20252,339.002,340.002,271.002,281.002,254.74123,100
Mar 17, 20252,314.002,350.002,314.002,327.002,300.21103,000
Mar 14, 20252,300.002,313.002,294.002,313.002,286.37103,100
Mar 13, 20252,300.002,323.002,295.002,306.002,279.4581,600
Mar 12, 20252,307.002,330.002,298.002,300.002,273.5299,900
Mar 11, 20252,289.002,333.002,265.002,318.002,291.31167,300
Mar 10, 20252,280.002,290.002,265.002,278.002,251.7780,300
Mar 7, 20252,231.002,298.002,231.002,284.002,257.70108,000
Mar 6, 20252,268.002,303.002,264.002,281.002,254.7497,000
Mar 5, 20252,278.002,288.002,259.002,267.002,240.9094,100
Mar 4, 20252,210.002,248.002,202.002,232.002,206.3094,400
Mar 3, 20252,200.002,213.002,186.002,197.002,171.7077,700
Feb 28, 20252,181.002,220.002,177.002,185.002,159.84124,800
Feb 27, 20252,167.002,182.002,153.002,173.002,147.9876,800
Feb 26, 20252,215.002,215.002,164.002,178.002,152.9292,800
Feb 25, 20252,149.002,256.002,148.002,219.002,193.45181,500
Feb 21, 20252,141.002,158.002,132.002,146.002,121.2999,200
Feb 20, 20252,132.002,153.002,121.002,143.002,118.33115,800
Feb 19, 20252,221.002,221.002,168.002,179.002,153.91106,200
Feb 18, 20252,300.002,318.002,236.002,243.002,217.17130,300
Feb 17, 20252,252.002,283.002,248.002,260.002,233.9893,400
Feb 14, 20252,221.002,252.002,221.002,250.002,224.09174,300
Feb 13, 20252,162.002,189.002,158.002,181.002,155.8978,000
Feb 12, 20252,145.002,145.002,107.002,125.002,100.5383,800
Feb 10, 20252,140.002,161.002,135.002,145.002,120.3076,500
Feb 7, 20252,142.002,183.002,135.002,140.002,115.3685,600
Feb 6, 20252,170.002,178.002,141.002,142.002,117.3484,700
Feb 5, 20252,123.002,171.002,123.002,143.002,118.33137,900
Feb 4, 20252,150.002,174.002,075.002,090.002,065.94239,500
Feb 3, 20252,150.002,184.002,137.002,163.002,138.10148,800
Jan 31, 20252,151.002,160.002,123.002,138.002,113.38126,200
Jan 30, 20252,148.002,159.002,140.002,151.002,126.2396,700
Jan 29, 20252,177.002,177.002,139.002,139.002,114.37100,400
Jan 28, 20252,164.002,175.002,154.002,161.002,136.12111,200
Jan 27, 20252,188.002,197.002,170.002,192.002,166.7672,400
Jan 24, 20252,169.002,199.002,169.002,186.002,160.8366,700
Jan 23, 20252,151.002,172.002,151.002,163.002,138.1056,100
Jan 22, 20252,179.002,179.002,149.002,160.002,135.1349,300
Jan 21, 20252,153.002,161.002,145.002,150.002,125.2596,700
Jan 20, 20252,163.002,180.002,151.002,151.002,126.2381,500
Jan 17, 20252,143.002,164.002,143.002,148.002,123.2788,400
Jan 16, 20252,151.002,163.002,144.002,147.002,122.28104,200
Jan 15, 20252,159.002,187.002,146.002,151.002,126.23126,800
Jan 14, 20252,143.002,170.002,142.002,156.002,131.18105,600
Jan 10, 20252,150.002,166.002,145.002,153.002,128.2179,200
Jan 9, 20252,151.002,170.002,147.002,162.002,137.1197,700
Jan 8, 20252,179.002,185.002,154.002,163.002,138.1082,200
Jan 7, 20252,150.002,182.002,142.002,179.002,153.9178,200
Jan 6, 20252,178.002,199.002,143.002,145.002,120.30150,100
Dec 30, 20242,190.002,221.002,142.002,145.002,120.3098,300
Dec 27, 20242,169.002,184.002,145.002,165.002,140.07134,000
Dec 26, 20242,192.002,194.002,157.002,169.002,144.03122,500
Dec 25, 20242,206.002,211.002,164.002,192.002,166.7681,900
Dec 24, 20242,257.002,269.002,203.002,211.002,185.54131,800
Dec 23, 20242,180.002,242.002,175.002,224.002,198.39180,100
Dec 20, 20242,173.002,185.002,150.002,150.002,125.25138,900
Dec 19, 20242,156.002,197.002,150.002,173.002,147.98149,500
Dec 18, 20242,185.002,207.002,156.002,156.002,131.18140,000
Dec 17, 20242,200.002,222.002,179.002,203.002,177.64100,000
Dec 16, 20242,150.002,198.002,144.002,186.002,160.8390,200
Dec 13, 20242,102.002,165.002,095.002,144.002,119.31174,400
Dec 12, 20242,146.002,161.002,134.002,137.002,112.40117,300
Dec 11, 20242,187.002,190.002,141.002,146.002,121.29153,600
Dec 10, 20242,219.002,230.002,168.002,199.002,173.68101,400
Dec 9, 20242,145.002,204.002,145.002,190.002,164.78113,100
Dec 6, 20242,164.002,165.002,117.002,145.002,120.30106,400
Dec 5, 20242,150.002,165.002,126.002,152.002,127.2274,800
Dec 4, 20242,179.002,215.002,123.002,123.002,098.56130,500
Dec 3, 20242,187.002,224.002,181.002,191.002,165.77120,100
Dec 2, 20242,217.002,221.002,166.002,187.002,161.8295,200
Nov 29, 20242,197.002,240.002,168.002,228.002,202.35136,700
Nov 28, 20242,122.002,164.002,117.002,159.002,134.1477,600
Nov 27, 20242,116.002,132.002,099.002,132.002,107.4566,500
Nov 26, 20242,096.002,140.002,096.002,126.002,101.5266,200
Nov 25, 20242,121.002,121.002,091.002,105.002,080.76108,800
Nov 22, 20242,104.002,116.002,092.002,092.002,067.9190,000
Nov 21, 20242,099.002,127.002,089.002,101.002,076.8184,100
Nov 20, 20242,104.002,114.002,067.002,098.002,073.84118,900
Nov 19, 20242,107.002,122.002,094.002,104.002,079.77105,800
Nov 18, 20242,122.002,144.002,093.002,104.002,079.77121,100
Nov 15, 20242,175.002,193.002,157.002,172.002,146.9998,400
Nov 14, 20242,167.002,209.002,165.002,169.002,144.03138,800
Nov 13, 20242,139.002,167.002,130.002,167.002,142.05149,900
Nov 12, 20242,150.002,173.002,129.002,140.002,115.36108,500
Nov 11, 20242,172.002,185.002,141.002,148.002,123.2794,800
Nov 8, 20242,200.002,223.002,190.002,190.002,164.78135,600
Nov 7, 20242,208.002,221.002,174.002,208.002,182.58150,700
Nov 6, 20242,200.002,250.002,154.002,207.002,181.59204,000
Nov 5, 20242,328.002,374.002,282.002,282.002,255.73162,100
Nov 1, 20242,372.002,465.002,318.002,322.002,295.26257,900
Oct 31, 20242,528.002,539.002,477.002,479.002,450.46141,000
Oct 30, 20242,494.002,502.002,464.002,489.002,460.34407,200
Oct 29, 20242,471.002,471.002,437.002,462.002,433.6568,800
Oct 28, 20242,432.002,473.002,429.002,455.002,426.7362,900
Oct 25, 20242,478.002,486.002,419.002,432.002,404.00111,100
Oct 24, 20242,485.002,489.002,459.002,470.002,441.5689,000
Oct 23, 20242,510.002,540.002,490.002,506.002,477.1568,000
Oct 22, 20242,547.002,550.002,497.002,515.002,486.0475,300
Oct 21, 20242,560.002,568.002,530.002,552.002,522.62103,900
Oct 18, 20242,504.002,561.002,504.002,547.002,517.67125,300
Oct 17, 20242,461.002,508.002,454.002,500.002,471.22119,400
Oct 16, 20242,462.002,493.002,455.002,466.002,437.6178,300
Oct 15, 20242,477.002,493.002,464.002,479.002,450.4673,500
Oct 11, 20242,470.002,475.002,454.002,455.002,426.7361,700
Oct 10, 20242,457.002,461.002,424.002,457.002,428.7162,600
Oct 9, 20242,459.002,470.002,448.002,457.002,428.7166,400
Oct 8, 20242,428.002,457.002,412.002,457.002,428.7172,600
Oct 7, 20242,468.002,477.002,433.002,460.002,431.6870,400
Oct 4, 20242,435.002,464.002,433.002,460.002,431.68100,300
Oct 3, 20242,400.002,432.002,400.002,418.002,390.1668,700
Oct 2, 20242,353.002,371.002,330.002,366.002,338.7679,900
Oct 1, 20242,346.002,371.002,327.002,356.002,328.8762,900
Sep 30, 20242,345.002,356.002,301.002,324.002,297.2493,600
Sep 27, 2024 26 Dividend
Sep 27, 20242,410.002,439.002,355.002,395.002,367.42138,200
Sep 26, 20242,389.002,422.002,355.002,420.002,366.44166,300
Sep 25, 20242,357.002,369.002,322.002,361.002,308.7479,900
Sep 24, 20242,369.002,379.002,333.002,357.002,304.8381,600
Sep 20, 20242,376.002,376.002,330.002,369.002,316.56101,200
Sep 19, 20242,401.002,410.002,370.002,380.002,327.3257,200
Sep 18, 20242,360.002,390.002,356.002,385.002,332.2158,400
Sep 17, 20242,330.002,346.002,319.002,345.002,293.1050,900
Sep 13, 20242,338.002,340.002,286.002,305.002,253.9877,900
Sep 12, 20242,339.002,349.002,312.002,326.002,274.5255,900
Sep 11, 20242,349.002,360.002,285.002,296.002,245.1851,100
Sep 10, 20242,342.002,358.002,314.002,350.002,297.9934,200
Sep 9, 20242,294.002,339.002,277.002,323.002,271.5845,600
Sep 6, 20242,298.002,332.002,286.002,326.002,274.5251,600
Sep 5, 20242,300.002,329.002,268.002,278.002,227.5864,200
Sep 4, 20242,288.002,324.002,281.002,315.002,263.7692,000
Sep 3, 20242,297.002,320.002,285.002,304.002,253.0049,900
Sep 2, 20242,289.002,305.002,256.002,271.002,220.7346,500
Aug 30, 20242,296.002,306.002,253.002,296.002,245.1892,600
Aug 29, 20242,287.002,306.002,239.002,257.002,207.04107,200
Aug 28, 20242,238.002,287.002,238.002,274.002,223.6732,700
Aug 27, 20242,280.002,301.002,258.002,278.002,227.5862,100
Aug 26, 20242,273.002,283.002,252.002,253.002,203.1348,400
Aug 23, 20242,285.002,289.002,250.002,273.002,222.6944,300
Aug 22, 20242,266.002,293.002,261.002,284.002,233.4539,400
Aug 21, 20242,224.002,253.002,206.002,253.002,203.1358,000
Aug 20, 20242,255.002,276.002,223.002,240.002,190.4259,000
Aug 19, 20242,316.002,350.002,247.002,247.002,197.2794,900
Aug 16, 20242,256.002,314.002,236.002,314.002,262.78109,100
Aug 15, 20242,246.002,246.002,207.002,232.002,182.6066,600
Aug 14, 20242,157.002,222.002,157.002,200.002,151.31102,800
Aug 13, 20242,150.002,197.002,143.002,166.002,118.0668,900
Aug 9, 20242,150.002,194.002,089.002,130.002,082.8594,400
Aug 8, 20242,064.002,129.002,056.002,100.002,053.52114,500
Aug 7, 20242,090.002,181.002,067.002,114.002,067.21150,100
Aug 6, 20241,993.002,104.001,960.002,091.002,044.72136,300
Aug 5, 20241,967.002,024.001,849.001,879.001,837.41129,500
Aug 2, 20242,157.002,216.002,056.002,099.002,052.54308,200
Aug 1, 20242,245.002,266.002,140.002,155.002,107.30216,900
Jul 31, 20242,430.002,445.002,407.002,445.002,390.88135,200
Jul 30, 20242,458.002,468.002,422.002,437.002,383.0682,200
Jul 29, 20242,409.002,453.002,389.002,444.002,389.90103,700
Jul 26, 20242,383.002,398.002,378.002,384.002,331.2381,000
Jul 25, 20242,373.002,420.002,346.002,412.002,358.6196,800
Jul 24, 20242,373.002,422.002,373.002,398.002,344.92111,400
Jul 23, 20242,347.002,382.002,328.002,365.002,312.6549,100
Jul 22, 20242,345.002,345.002,309.002,333.002,281.3639,400
Jul 19, 20242,349.002,363.002,332.002,352.002,299.9498,700
Jul 18, 20242,366.002,406.002,353.002,354.002,301.90121,800
Jul 17, 20242,393.002,400.002,349.002,386.002,333.19138,500
Jul 16, 20242,390.002,395.002,363.002,380.002,327.3298,900
Jul 12, 20242,311.002,374.002,311.002,374.002,321.4591,800
Jul 11, 20242,311.002,358.002,309.002,333.002,281.3677,300
Jul 10, 20242,275.002,300.002,267.002,300.002,249.0974,700
Jul 9, 20242,249.002,290.002,245.002,281.002,230.51101,100
Jul 8, 20242,240.002,262.002,236.002,249.002,199.22116,300
Jul 5, 20242,210.002,220.002,208.002,220.002,170.8629,800
Jul 4, 20242,206.002,220.002,191.002,210.002,161.0871,400
Jul 3, 20242,202.002,211.002,179.002,196.002,147.3962,000
Jul 2, 20242,192.002,210.002,174.002,202.002,153.2673,100
Jul 1, 20242,241.002,241.002,177.002,182.002,133.7063,800
Jun 28, 20242,250.002,250.002,204.002,240.002,190.42103,100
Jun 27, 20242,205.002,220.002,182.002,220.002,170.86105,500
Jun 26, 20242,215.002,225.002,193.002,215.002,165.97138,600
Jun 25, 20242,192.002,211.002,185.002,205.002,156.1980,400
Jun 24, 20242,156.002,193.002,150.002,187.002,138.5997,000
Jun 21, 20242,160.002,164.002,125.002,134.002,086.77214,600
Jun 20, 20242,145.002,167.002,136.002,160.002,112.1977,700
Jun 19, 20242,154.002,166.002,122.002,140.002,092.6350,900
Jun 18, 20242,112.002,154.002,112.002,151.002,103.3992,100
Jun 17, 20242,060.002,084.002,029.002,084.002,037.8769,800
Jun 14, 20242,015.002,098.002,015.002,067.002,021.25165,200
Jun 13, 20242,064.002,064.001,999.002,013.001,968.44135,600
Jun 12, 20242,022.002,077.002,022.002,064.002,018.3280,100
Jun 11, 20242,045.002,057.002,028.002,034.001,988.9870,600
Jun 10, 20242,024.002,041.002,018.002,039.001,993.8763,400
Jun 7, 20242,009.002,019.001,998.002,015.001,970.4043,300
Jun 6, 20242,011.002,019.001,994.002,007.001,962.5865,300
Jun 5, 20241,995.002,016.001,991.002,006.001,961.6064,300
Jun 4, 20242,031.002,063.002,000.002,000.001,955.73169,400
Jun 3, 20242,100.002,104.002,080.002,081.002,034.9454,100
May 31, 20242,052.002,097.002,052.002,097.002,050.59280,400
May 30, 20242,042.002,074.002,022.002,070.002,024.18150,700
May 29, 20242,033.002,068.002,020.002,061.002,015.3891,800
May 28, 20242,084.002,089.002,056.002,071.002,025.1670,900
May 27, 20242,036.002,085.002,003.002,082.002,035.9275,200
May 24, 20242,030.002,049.002,022.002,038.001,992.8981,500
May 23, 20242,044.002,079.002,038.002,057.002,011.4775,300
May 22, 20242,080.002,089.002,051.002,072.002,026.14114,800
May 21, 20242,146.002,170.002,100.002,100.002,053.5288,800
May 20, 20242,136.002,176.002,107.002,146.002,098.50109,500
May 17, 20242,120.002,153.002,094.002,147.002,099.48109,600
May 16, 20242,109.002,130.002,082.002,117.002,070.14140,100
May 15, 20242,150.002,160.002,092.002,103.002,056.45160,700
May 14, 20242,212.002,212.002,148.002,170.002,121.97288,300
May 13, 20242,041.002,076.002,009.002,073.002,027.12143,700
May 10, 20242,051.002,103.002,017.002,041.001,995.82193,800
May 9, 20242,004.002,018.001,973.001,984.001,940.09101,900
May 8, 20242,034.002,042.001,996.002,004.001,959.6472,900
May 7, 20242,030.002,041.002,015.002,030.001,985.0758,200
May 2, 20242,011.002,027.002,001.002,027.001,982.1332,200
May 1, 20242,000.002,010.001,977.002,003.001,958.6758,500
Apr 30, 20242,008.002,012.001,983.002,005.001,960.6270,200