Skip to main content
Gun Ei Chemical Industry Co., Ltd. (TYO:4229)
Japan flag Japan · Delayed Price · Currency is JPY
5,160.00
+120.00 (2.38%)
Apr 28, 2026, 3:30 PM JST

Gun Ei Chemical Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,010.005,160.005,000.005,160.005,160.002.38%24,400
Apr 27, 20265,090.005,180.005,040.005,040.005,040.00-0.98%27,100
Apr 24, 20265,120.005,200.005,090.005,090.005,090.000.20%17,600
Apr 23, 20265,090.005,130.005,040.005,080.005,080.00-12,900
Apr 22, 20265,170.005,180.005,080.005,080.005,080.00-3.61%16,800
Apr 21, 20265,240.005,340.005,210.005,270.005,270.000.38%15,700
Apr 20, 20265,250.005,360.005,250.005,250.005,250.000.57%17,700
Apr 17, 20265,430.005,430.005,220.005,220.005,220.00-2.25%18,300
Apr 16, 20265,380.005,430.005,330.005,340.005,340.000.19%14,300
Apr 15, 20265,410.005,600.005,320.005,330.005,330.00-27,100
Apr 14, 20265,360.005,400.005,270.005,330.005,330.000.19%14,100
Apr 13, 20265,190.005,330.005,170.005,320.005,320.002.31%27,400
Apr 10, 20265,340.005,340.005,200.005,200.005,200.00-0.76%17,700
Apr 9, 20265,400.005,500.005,240.005,240.005,240.00-2.24%23,500
Apr 8, 20265,420.005,450.005,260.005,360.005,360.002.68%29,000
Apr 7, 20265,280.005,330.005,170.005,220.005,220.00-1.69%20,200
Apr 6, 20265,350.005,440.005,310.005,310.005,310.00-0.75%14,300
Apr 3, 20265,360.005,390.005,320.005,350.005,350.000.94%11,700
Apr 2, 20265,560.005,560.005,300.005,300.005,300.00-3.28%28,100
Apr 1, 20265,450.005,490.005,360.005,480.005,480.004.18%19,500
Mar 31, 20265,260.005,400.005,240.005,260.005,260.00-1.13%23,300
Mar 30, 20265,140.005,320.005,060.005,320.005,320.000.57%33,400
Mar 27, 20265,120.005,340.005,120.005,290.005,240.001.34%26,500
Mar 26, 20265,150.005,220.005,050.005,220.005,170.661.56%22,000
Mar 25, 20264,995.005,180.004,995.005,140.005,091.423.42%32,500
Mar 24, 20264,890.005,030.004,885.004,970.004,923.024.63%37,000
Mar 23, 20264,860.004,865.004,700.004,750.004,705.10-4.71%48,900
Mar 19, 20265,150.005,170.004,980.004,985.004,937.88-5.77%34,900
Mar 18, 20265,160.005,320.005,160.005,290.005,240.003.73%13,000
Mar 17, 20265,230.005,300.005,100.005,100.005,051.80-1.35%24,900
Mar 16, 20264,985.005,240.004,985.005,170.005,121.132.58%46,400
Mar 13, 20265,020.005,100.004,970.005,040.004,992.36-1.56%46,500
Mar 12, 20265,610.005,610.005,100.005,120.005,071.61-10.33%108,800
Mar 11, 20265,440.005,820.005,440.005,710.005,656.034.01%59,200
Mar 10, 20265,240.005,490.005,220.005,490.005,438.118.93%32,700
Mar 9, 20265,050.005,130.004,910.005,040.004,992.36-5.08%72,600
Mar 6, 20265,350.005,390.005,160.005,310.005,259.81-1.48%24,600
Mar 5, 20265,610.005,650.005,390.005,390.005,339.051.51%28,700
Mar 4, 20265,610.005,770.005,290.005,310.005,259.81-9.23%90,900
Mar 3, 20265,580.005,940.005,450.005,850.005,794.714.28%58,400
Mar 2, 20265,430.005,690.005,360.005,610.005,556.981.08%34,700
Feb 27, 20265,270.005,590.005,250.005,550.005,497.543.35%32,400
Feb 26, 20265,370.005,430.005,260.005,370.005,319.243.67%43,800
Feb 25, 20265,340.005,340.005,150.005,180.005,131.04-2.26%31,100
Feb 24, 20265,110.005,400.005,000.005,300.005,249.913.92%49,600
Feb 20, 20265,100.005,140.005,020.005,100.005,051.80-0.58%15,900
Feb 19, 20265,110.005,180.005,060.005,130.005,081.512.40%28,100
Feb 18, 20264,970.005,040.004,945.005,010.004,962.650.20%14,600
Feb 17, 20264,910.005,030.004,905.005,000.004,952.740.40%18,600
Feb 16, 20264,900.005,020.004,855.004,980.004,932.930.71%37,700
Feb 13, 20265,080.005,100.004,885.004,945.004,898.26-3.61%27,300
Feb 12, 20265,000.005,180.005,000.005,130.005,081.512.70%24,900
Feb 10, 20265,000.005,050.004,940.004,995.004,947.79-1.09%23,900
Feb 9, 20265,060.005,140.005,010.005,050.005,002.274.12%41,100
Feb 6, 20264,905.004,990.004,840.004,850.004,804.16-2.51%21,400
Feb 5, 20264,940.005,030.004,935.004,975.004,927.980.71%22,200
Feb 4, 20264,910.004,990.004,900.004,940.004,893.310.30%16,700
Feb 3, 20264,880.005,110.004,840.004,925.004,878.453.90%66,100
Feb 2, 20264,990.004,995.004,615.004,740.004,695.20-3.07%120,900
Jan 30, 20264,190.004,890.004,190.004,890.004,843.7816.71%163,900
Jan 29, 20264,090.004,235.004,085.004,190.004,150.402.32%31,600
Jan 28, 20264,150.004,150.004,095.004,095.004,056.29-2.03%11,600
Jan 27, 20264,200.004,225.004,180.004,180.004,140.490.12%8,900
Jan 26, 20264,150.004,215.004,130.004,175.004,135.540.60%24,600
Jan 23, 20264,230.004,230.004,140.004,150.004,110.78-1.78%22,700
Jan 22, 20264,200.004,265.004,165.004,225.004,185.070.60%10,900
Jan 21, 20264,055.004,205.004,040.004,200.004,160.302.94%20,000
Jan 20, 20264,105.004,125.004,080.004,080.004,041.44-1.09%15,800
Jan 19, 20264,145.004,150.004,110.004,125.004,086.01-0.72%16,500
Jan 16, 20264,145.004,175.004,115.004,155.004,115.73-1.42%14,500
Jan 15, 20263,985.004,225.003,960.004,215.004,175.165.90%47,000
Jan 14, 20263,980.004,015.003,945.003,980.003,942.38-16,500
Jan 13, 20263,930.004,005.003,925.003,980.003,942.382.18%17,500
Jan 9, 20263,900.003,930.003,885.003,895.003,858.19-0.13%12,800
Jan 8, 20263,920.003,930.003,900.003,900.003,863.14-1.14%12,900
Jan 7, 20263,945.004,020.003,945.003,945.003,907.71-11,600
Jan 6, 20263,900.003,965.003,900.003,945.003,907.711.28%9,000
Jan 5, 20263,980.004,000.003,895.003,895.003,858.19-2.14%12,400
Dec 30, 20253,985.004,010.003,980.003,980.003,942.38-0.38%4,800
Dec 29, 20254,010.004,010.003,985.003,995.003,957.240.88%7,800
Dec 26, 20253,980.003,980.003,930.003,960.003,922.57-0.63%8,900
Dec 25, 20254,020.004,050.003,985.003,985.003,947.33-0.25%9,000
Dec 24, 20254,045.004,045.003,995.003,995.003,957.24-1.24%9,600
Dec 23, 20253,990.004,050.003,985.004,045.004,006.771.00%12,700
Dec 22, 20254,075.004,090.004,005.004,005.003,967.15-15,700
Dec 19, 20253,980.004,040.003,905.004,005.003,967.151.26%29,700
Dec 18, 20253,780.003,965.003,780.003,955.003,917.624.08%39,800
Dec 17, 20253,665.003,820.003,635.003,800.003,764.085.41%39,900
Dec 16, 20253,650.003,650.003,600.003,605.003,570.93-1.23%7,400
Dec 15, 20253,565.003,670.003,565.003,650.003,615.502.10%15,800
Dec 12, 20253,570.003,575.003,550.003,575.003,541.211.27%8,700
Dec 11, 20253,555.003,555.003,530.003,530.003,496.64-0.98%6,300
Dec 10, 20253,575.003,575.003,555.003,565.003,531.30-0.28%1,800
Dec 9, 20253,535.003,575.003,535.003,575.003,541.21-0.14%6,100
Dec 8, 20253,510.003,590.003,505.003,580.003,546.162.43%7,200
Dec 5, 20253,560.003,560.003,495.003,495.003,461.97-1.55%10,700
Dec 4, 20253,515.003,555.003,515.003,550.003,516.451.00%7,400
Dec 3, 20253,520.003,555.003,515.003,515.003,481.78-0.85%6,700
Dec 2, 20253,550.003,560.003,510.003,545.003,511.490.14%8,400
Dec 1, 20253,610.003,610.003,530.003,540.003,506.54-1.39%5,900