Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,631.36 +1,602.74 (+2.36%) CMC Crypto 200
1,494.29 +26.36 (+1.80%)
Eiken Chemical Co., Ltd. (4549.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 2,100.00 | 2,104.00 | 2,080.00 | 2,081.00 | 2,081.00 | 54,100 |
| 31 May 2024 | 2,052.00 | 2,097.00 | 2,052.00 | 2,097.00 | 2,097.00 | 280,400 |
| 30 May 2024 | 2,042.00 | 2,074.00 | 2,022.00 | 2,070.00 | 2,070.00 | 150,700 |
| 29 May 2024 | 2,033.00 | 2,068.00 | 2,020.00 | 2,061.00 | 2,061.00 | 91,800 |
| 28 May 2024 | 2,084.00 | 2,089.00 | 2,056.00 | 2,071.00 | 2,071.00 | 70,900 |
| 27 May 2024 | 2,036.00 | 2,085.00 | 2,003.00 | 2,082.00 | 2,082.00 | 75,200 |
| 24 May 2024 | 2,030.00 | 2,049.00 | 2,022.00 | 2,038.00 | 2,038.00 | 81,500 |
| 23 May 2024 | 2,044.00 | 2,079.00 | 2,038.00 | 2,057.00 | 2,057.00 | 75,300 |
| 22 May 2024 | 2,080.00 | 2,089.00 | 2,051.00 | 2,072.00 | 2,072.00 | 114,800 |
| 21 May 2024 | 2,146.00 | 2,170.00 | 2,100.00 | 2,100.00 | 2,100.00 | 88,800 |
| 20 May 2024 | 2,136.00 | 2,176.00 | 2,107.00 | 2,146.00 | 2,146.00 | 109,500 |
| 17 May 2024 | 2,120.00 | 2,153.00 | 2,094.00 | 2,147.00 | 2,147.00 | 109,600 |
| 16 May 2024 | 2,109.00 | 2,130.00 | 2,082.00 | 2,117.00 | 2,117.00 | 140,100 |
| 15 May 2024 | 2,150.00 | 2,160.00 | 2,092.00 | 2,103.00 | 2,103.00 | 160,700 |
| 14 May 2024 | 2,212.00 | 2,212.00 | 2,148.00 | 2,170.00 | 2,170.00 | 288,300 |
| 13 May 2024 | 2,041.00 | 2,076.00 | 2,009.00 | 2,073.00 | 2,073.00 | 143,700 |
| 10 May 2024 | 2,051.00 | 2,103.00 | 2,017.00 | 2,041.00 | 2,041.00 | 193,800 |
| 09 May 2024 | 2,004.00 | 2,018.00 | 1,973.00 | 1,984.00 | 1,984.00 | 101,900 |
| 08 May 2024 | 2,034.00 | 2,042.00 | 1,996.00 | 2,004.00 | 2,004.00 | 72,900 |
| 07 May 2024 | 2,030.00 | 2,041.00 | 2,015.00 | 2,030.00 | 2,030.00 | 58,200 |
| 02 May 2024 | 2,011.00 | 2,027.00 | 2,001.00 | 2,027.00 | 2,027.00 | 32,200 |
| 01 May 2024 | 2,000.00 | 2,010.00 | 1,977.00 | 2,003.00 | 2,003.00 | 58,500 |
| 30 Apr 2024 | 2,008.00 | 2,012.00 | 1,983.00 | 2,005.00 | 2,005.00 | 70,200 |
| 26 Apr 2024 | 2,003.00 | 2,023.00 | 1,988.00 | 2,007.00 | 2,007.00 | 94,400 |
| 25 Apr 2024 | 2,022.00 | 2,037.00 | 2,004.00 | 2,025.00 | 2,025.00 | 147,600 |
| 24 Apr 2024 | 2,000.00 | 2,015.00 | 1,997.00 | 2,005.00 | 2,005.00 | 45,500 |
| 23 Apr 2024 | 2,000.00 | 2,016.00 | 1,979.00 | 2,006.00 | 2,006.00 | 116,900 |
| 22 Apr 2024 | 1,952.00 | 1,968.00 | 1,947.00 | 1,959.00 | 1,959.00 | 53,200 |
| 19 Apr 2024 | 1,951.00 | 1,964.00 | 1,908.00 | 1,935.00 | 1,935.00 | 130,500 |
| 18 Apr 2024 | 1,955.00 | 1,975.00 | 1,945.00 | 1,970.00 | 1,970.00 | 79,500 |
| 17 Apr 2024 | 2,000.00 | 2,003.00 | 1,945.00 | 1,955.00 | 1,955.00 | 118,900 |
| 16 Apr 2024 | 1,965.00 | 2,008.00 | 1,950.00 | 1,996.00 | 1,996.00 | 94,500 |
| 15 Apr 2024 | 1,985.00 | 2,009.00 | 1,976.00 | 2,000.00 | 2,000.00 | 72,400 |
| 12 Apr 2024 | 2,034.00 | 2,049.00 | 1,999.00 | 1,999.00 | 1,999.00 | 129,400 |
| 11 Apr 2024 | 2,001.00 | 2,034.00 | 1,999.00 | 2,022.00 | 2,022.00 | 94,400 |
| 10 Apr 2024 | 2,008.00 | 2,036.00 | 2,005.00 | 2,021.00 | 2,021.00 | 98,900 |
| 09 Apr 2024 | 1,998.00 | 2,015.00 | 1,996.00 | 2,007.00 | 2,007.00 | 73,400 |
| 08 Apr 2024 | 1,970.00 | 2,008.00 | 1,970.00 | 1,997.00 | 1,997.00 | 157,100 |
| 05 Apr 2024 | 1,956.00 | 1,977.00 | 1,931.00 | 1,960.00 | 1,960.00 | 152,200 |
| 04 Apr 2024 | 1,962.00 | 1,971.00 | 1,942.00 | 1,950.00 | 1,950.00 | 124,900 |
| 03 Apr 2024 | 1,973.00 | 1,981.00 | 1,941.00 | 1,951.00 | 1,951.00 | 189,900 |
| 02 Apr 2024 | 1,983.00 | 1,983.00 | 1,972.00 | 1,980.00 | 1,980.00 | 79,700 |
| 01 Apr 2024 | 2,012.00 | 2,012.00 | 1,957.00 | 1,984.00 | 1,984.00 | 89,500 |
| 29 Mar 2024 | 1,954.00 | 2,005.00 | 1,954.00 | 2,001.00 | 2,001.00 | 31,000 |
| 28 Mar 2024 | 1,990.00 | 2,011.00 | 1,954.00 | 1,965.00 | 1,965.00 | 257,000 |
| 28 Mar 2024 | 26 Dividend | |||||
| 27 Mar 2024 | 2,022.00 | 2,026.00 | 1,997.00 | 2,013.00 | 1,987.00 | 170,000 |
| 26 Mar 2024 | 1,948.00 | 1,978.00 | 1,948.00 | 1,971.00 | 1,945.54 | 86,900 |
| 25 Mar 2024 | 1,978.00 | 1,981.00 | 1,949.00 | 1,958.00 | 1,932.71 | 95,500 |
| 22 Mar 2024 | 1,967.00 | 2,006.00 | 1,967.00 | 1,994.00 | 1,968.25 | 130,500 |
| 21 Mar 2024 | 1,973.00 | 1,980.00 | 1,924.00 | 1,967.00 | 1,941.59 | 254,000 |
| 19 Mar 2024 | 1,937.00 | 1,982.00 | 1,921.00 | 1,961.00 | 1,935.67 | 219,500 |
| 18 Mar 2024 | 1,919.00 | 1,939.00 | 1,912.00 | 1,932.00 | 1,907.05 | 129,500 |
| 15 Mar 2024 | 1,931.00 | 1,931.00 | 1,885.00 | 1,900.00 | 1,875.46 | 258,100 |
| 14 Mar 2024 | 1,982.00 | 1,982.00 | 1,914.00 | 1,931.00 | 1,906.06 | 200,200 |
| 13 Mar 2024 | 2,018.00 | 2,029.00 | 1,948.00 | 1,982.00 | 1,956.40 | 158,600 |
| 12 Mar 2024 | 1,986.00 | 2,021.00 | 1,963.00 | 2,012.00 | 1,986.01 | 280,200 |
| 11 Mar 2024 | 1,880.00 | 2,055.00 | 1,874.00 | 2,010.00 | 1,984.04 | 766,800 |
| 08 Mar 2024 | 1,900.00 | 1,921.00 | 1,891.00 | 1,905.00 | 1,880.40 | 179,400 |
| 07 Mar 2024 | 1,903.00 | 1,926.00 | 1,902.00 | 1,909.00 | 1,884.34 | 132,500 |
| 06 Mar 2024 | 1,900.00 | 1,921.00 | 1,889.00 | 1,900.00 | 1,875.46 | 134,700 |
| 05 Mar 2024 | 1,889.00 | 1,905.00 | 1,879.00 | 1,892.00 | 1,867.56 | 329,300 |
| 04 Mar 2024 | 1,905.00 | 1,944.00 | 1,890.00 | 1,899.00 | 1,874.47 | 223,400 |
| 01 Mar 2024 | 1,870.00 | 1,906.00 | 1,851.00 | 1,900.00 | 1,875.46 | 351,200 |
| 29 Feb 2024 | 1,880.00 | 1,898.00 | 1,871.00 | 1,888.00 | 1,863.61 | 142,200 |
| 28 Feb 2024 | 1,889.00 | 1,931.00 | 1,879.00 | 1,880.00 | 1,855.72 | 146,400 |
| 27 Feb 2024 | 1,856.00 | 1,890.00 | 1,852.00 | 1,876.00 | 1,851.77 | 153,200 |
| 26 Feb 2024 | 1,878.00 | 1,895.00 | 1,850.00 | 1,856.00 | 1,832.03 | 107,500 |
| 22 Feb 2024 | 1,868.00 | 1,869.00 | 1,838.00 | 1,863.00 | 1,838.94 | 130,800 |
| 21 Feb 2024 | 1,889.00 | 1,902.00 | 1,860.00 | 1,877.00 | 1,852.76 | 98,700 |
| 20 Feb 2024 | 1,896.00 | 1,898.00 | 1,873.00 | 1,874.00 | 1,849.80 | 142,400 |
| 19 Feb 2024 | 1,911.00 | 1,918.00 | 1,883.00 | 1,896.00 | 1,871.51 | 88,700 |
| 16 Feb 2024 | 1,935.00 | 1,935.00 | 1,906.00 | 1,911.00 | 1,886.32 | 133,300 |
| 15 Feb 2024 | 1,959.00 | 1,964.00 | 1,902.00 | 1,908.00 | 1,883.36 | 140,400 |
| 14 Feb 2024 | 1,950.00 | 1,964.00 | 1,931.00 | 1,940.00 | 1,914.94 | 125,400 |
| 13 Feb 2024 | 1,943.00 | 1,962.00 | 1,926.00 | 1,950.00 | 1,924.81 | 151,200 |
| 09 Feb 2024 | 1,939.00 | 1,962.00 | 1,938.00 | 1,943.00 | 1,917.90 | 143,100 |
| 08 Feb 2024 | 1,930.00 | 1,957.00 | 1,915.00 | 1,939.00 | 1,913.96 | 123,900 |
| 07 Feb 2024 | 1,950.00 | 1,960.00 | 1,922.00 | 1,939.00 | 1,913.96 | 175,900 |
| 06 Feb 2024 | 1,947.00 | 1,959.00 | 1,907.00 | 1,945.00 | 1,919.88 | 295,600 |
| 05 Feb 2024 | 1,966.00 | 1,966.00 | 1,929.00 | 1,951.00 | 1,925.80 | 216,500 |
| 02 Feb 2024 | 1,942.00 | 1,987.00 | 1,933.00 | 1,975.00 | 1,949.49 | 279,900 |
| 01 Feb 2024 | 1,835.00 | 1,963.00 | 1,824.00 | 1,943.00 | 1,917.90 | 515,200 |
| 31 Jan 2024 | 1,850.00 | 1,914.00 | 1,828.00 | 1,843.00 | 1,819.20 | 450,900 |
| 30 Jan 2024 | 1,781.00 | 1,792.00 | 1,729.00 | 1,739.00 | 1,716.54 | 124,300 |
| 29 Jan 2024 | 1,768.00 | 1,784.00 | 1,765.00 | 1,778.00 | 1,755.04 | 113,000 |
| 26 Jan 2024 | 1,760.00 | 1,788.00 | 1,757.00 | 1,768.00 | 1,745.16 | 146,300 |
| 25 Jan 2024 | 1,741.00 | 1,757.00 | 1,736.00 | 1,755.00 | 1,732.33 | 117,300 |
| 24 Jan 2024 | 1,740.00 | 1,747.00 | 1,731.00 | 1,737.00 | 1,714.56 | 89,900 |
| 23 Jan 2024 | 1,770.00 | 1,787.00 | 1,756.00 | 1,760.00 | 1,737.27 | 98,400 |
| 22 Jan 2024 | 1,758.00 | 1,779.00 | 1,758.00 | 1,773.00 | 1,750.10 | 78,000 |
| 19 Jan 2024 | 1,760.00 | 1,769.00 | 1,736.00 | 1,758.00 | 1,735.29 | 139,800 |
| 18 Jan 2024 | 1,734.00 | 1,759.00 | 1,729.00 | 1,752.00 | 1,729.37 | 93,200 |
| 17 Jan 2024 | 1,820.00 | 1,838.00 | 1,735.00 | 1,737.00 | 1,714.56 | 289,100 |
| 16 Jan 2024 | 1,835.00 | 1,849.00 | 1,813.00 | 1,817.00 | 1,793.53 | 280,300 |
| 15 Jan 2024 | 1,802.00 | 1,812.00 | 1,790.00 | 1,800.00 | 1,776.75 | 52,800 |
| 12 Jan 2024 | 1,738.00 | 1,798.00 | 1,715.00 | 1,788.00 | 1,764.91 | 270,800 |
| 11 Jan 2024 | 1,735.00 | 1,742.00 | 1,706.00 | 1,729.00 | 1,706.67 | 103,500 |
| 10 Jan 2024 | 1,705.00 | 1,741.00 | 1,700.00 | 1,725.00 | 1,702.72 | 145,000 |
| 09 Jan 2024 | 1,704.00 | 1,720.00 | 1,699.00 | 1,700.00 | 1,678.04 | 123,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.