Is Eiken Chemical Co., Ltd. (4549.T) a Buy, Sell, or Hold?
JPX : 4549.T
Eiken Chemical Co., Ltd. — Stock Chart
$2140 JPY
-$11 (-0.51%)
- Volume
- 231.7K
- Average Volume
- 202.34K
- Market Capitalization
- $70.55B
- P/E Ratio
- 19.85
- Dividend Yield
- 2.71%
- Price Target
- Year High
- $3500.00
- Year Low
- $2078.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.20
4549.T Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-31 | $2411.00 | $2151.00 | -10.78% | 1.16M |
| 2026-07-30 | $2504.00 | $2511.00 | 0.28% | 233.2K |
| 2026-07-29 | $2478.00 | $2515.00 | 1.49% | 308.6K |
| 2026-07-28 | $2548.00 | $2462.00 | -3.38% | 357.7K |
| 2026-07-27 | $2578.00 | $2540.00 | -1.47% | 357.6K |
| 2026-07-24 | $2522.00 | $2580.00 | 2.30% | 119K |
| 2026-07-23 | $2562.00 | $2540.00 | -0.86% | 143.4K |
| 2026-07-22 | $2574.00 | $2562.00 | -0.47% | 108.4K |
| 2026-07-21 | $2595.00 | $2576.00 | -0.73% | 152.9K |
| 2026-07-17 | $2558.00 | $2545.00 | -0.51% | 224K |
| 2026-07-16 | $2613.00 | $2558.00 | -2.10% | 147.6K |
| 2026-07-15 | $2572.00 | $2613.00 | 1.59% | 98200 |
| 2026-07-14 | $2560.00 | $2551.00 | -0.35% | 72200 |
| 2026-07-13 | $2541.00 | $2541.00 | 0.00% | 123.1K |
| 2026-07-10 | $2562.00 | $2532.00 | -1.17% | 193.5K |
| 2026-07-09 | $2531.00 | $2530.00 | -0.04% | 244.2K |
| 2026-07-08 | $2512.00 | $2546.00 | 1.35% | 115.9K |
| 2026-07-07 | $2601.00 | $2530.00 | -2.73% | 211K |
| 2026-07-06 | $2617.00 | $2612.00 | -0.19% | 75400 |
| 2026-07-03 | $2666.00 | $2603.00 | -2.36% | 88900 |
| 2026-07-02 | $2573.00 | $2624.00 | 1.98% | 459.3K |
| 2026-07-01 | $2534.00 | $2555.00 | 0.83% | 159.4K |
| 2026-06-30 | $2553.00 | $2546.00 | -0.27% | 229.6K |
| 2026-06-29 | $2525.00 | $2553.00 | 1.11% | 176.9K |
| 2026-06-26 | $2489.00 | $2525.00 | 1.45% | 174.2K |
| 2026-06-25 | $2576.00 | $2489.00 | -3.38% | 102K |
| 2026-06-24 | $2579.00 | $2526.00 | -2.06% | 161.4K |
| 2026-06-23 | $2657.00 | $2548.00 | -4.10% | 367.1K |
| 2026-06-22 | $2657.00 | $2666.00 | 0.34% | 149.7K |
| 2026-06-19 | $2676.00 | $2634.00 | -1.57% | 193.3K |
| 2026-06-18 | $2621.00 | $2670.00 | 1.87% | 155K |
| 2026-06-17 | $2683.00 | $2629.00 | -2.01% | 78200 |
| 2026-06-16 | $2645.00 | $2659.00 | 0.53% | 161.2K |
| 2026-06-15 | $2700.00 | $2658.00 | -1.56% | 115.8K |
| 2026-06-12 | $2710.00 | $2700.00 | -0.37% | 120.7K |
| 2026-06-11 | $2724.00 | $2704.00 | -0.73% | 116.8K |
| 2026-06-10 | $2761.00 | $2724.00 | -1.34% | 131.5K |
| 2026-06-09 | $2771.00 | $2744.00 | -0.97% | 201.9K |
| 2026-06-08 | $2669.00 | $2732.00 | 2.36% | 230.3K |
| 2026-06-05 | $2724.00 | $2670.00 | -1.98% | 99300 |
| 2026-06-04 | $2700.00 | $2700.00 | 0.00% | 124.2K |
| 2026-06-03 | $2730.00 | $2741.00 | 0.40% | 194.1K |
| 2026-06-02 | $2677.00 | $2683.00 | 0.22% | 248.2K |
| 2026-06-01 | $2966.00 | $2689.00 | -9.34% | 379.8K |
| 2026-05-29 | $2916.00 | $2969.00 | 1.82% | 194K |
| 2026-05-28 | $3020.00 | $2931.00 | -2.95% | 132.5K |
| 2026-05-27 | $3015.00 | $2993.00 | -0.73% | 119.5K |
| 2026-05-26 | $2940.00 | $2994.00 | 1.84% | 109K |
| 2026-05-25 | $2947.00 | $2956.00 | 0.31% | 107.2K |
| 2026-05-22 | $3005.00 | $2944.00 | -2.03% | 129.1K |
| 2026-05-21 | $2916.00 | $3005.00 | 3.05% | 186.9K |
| 2026-05-20 | $2905.00 | $2916.00 | 0.38% | 140.8K |
| 2026-05-19 | $2811.00 | $2902.00 | 3.24% | 261.9K |
| 2026-05-18 | $2860.00 | $2803.00 | -1.99% | 161.8K |
| 2026-05-15 | $2852.00 | $2844.00 | -0.28% | 130K |
| 2026-05-14 | $2856.00 | $2865.00 | 0.32% | 213.7K |
| 2026-05-13 | $2930.00 | $2843.00 | -2.97% | 536.7K |
| 2026-05-12 | $3050.00 | $2880.00 | -5.57% | 396.9K |
| 2026-05-11 | $3020.00 | $3025.00 | 0.17% | 125.9K |
| 2026-05-08 | $3060.00 | $3050.00 | -0.33% | 145.7K |
| 2026-05-07 | $3060.00 | $3070.00 | 0.33% | 187.5K |
| 2026-05-01 | $3065.00 | $3060.00 | -0.16% | 153.1K |
| 2026-04-30 | $3065.00 | $3080.00 | 0.49% | 151.6K |
| 2026-04-28 | $3100.00 | $3105.00 | 0.16% | 133.7K |
| 2026-04-27 | $3105.00 | $3090.00 | -0.48% | 160.6K |
| 2026-04-24 | $3125.00 | $3115.00 | -0.32% | 121.2K |
| 2026-04-23 | $3085.00 | $3105.00 | 0.65% | 139.5K |
| 2026-04-22 | $3090.00 | $3085.00 | -0.16% | 104.5K |
| 2026-04-21 | $3155.00 | $3120.00 | -1.11% | 93200 |
| 2026-04-20 | $3185.00 | $3155.00 | -0.94% | 166K |
| 2026-04-17 | $3250.00 | $3185.00 | -2.00% | 206.5K |
| 2026-04-16 | $3320.00 | $3275.00 | -1.36% | 169.2K |
| 2026-04-15 | $3405.00 | $3320.00 | -2.50% | 226.5K |
| 2026-04-14 | $3475.00 | $3385.00 | -2.59% | 180.6K |
| 2026-04-13 | $3470.00 | $3460.00 | -0.29% | 157.9K |
| 2026-04-10 | $3440.00 | $3465.00 | 0.73% | 188.5K |
| 2026-04-09 | $3410.00 | $3430.00 | 0.59% | 173.3K |
| 2026-04-08 | $3390.00 | $3380.00 | -0.29% | 124.6K |
| 2026-04-07 | $3345.00 | $3320.00 | -0.75% | 117.8K |
| 2026-04-06 | $3305.00 | $3325.00 | 0.61% | 172.5K |
| 2026-04-03 | $3235.00 | $3285.00 | 1.55% | 98800 |
| 2026-04-02 | $3230.00 | $3235.00 | 0.15% | 160.1K |
| 2026-04-01 | $3125.00 | $3230.00 | 3.36% | 340.1K |
| 2026-03-31 | $2987.00 | $3055.00 | 2.28% | 218.5K |
| 2026-03-30 | $2933.00 | $3010.00 | 2.63% | 192.3K |
| 2026-03-27 | $2980.00 | $3070.00 | 3.02% | 179.2K |
| 2026-03-26 | $2943.00 | $2980.00 | 1.26% | 141.7K |
| 2026-03-25 | $2844.00 | $2943.00 | 3.48% | 201.5K |
| 2026-03-24 | $2776.00 | $2794.00 | 0.65% | 141.7K |
| 2026-03-23 | $2815.00 | $2732.00 | -2.95% | 194.3K |