Skip to main content
logo
Gun Ei Chemical Industry Co., Ltd. (TYO:4229)
Japan flag Japan · Delayed Price · Currency is JPY
4,850.00
-125.00 (-2.51%)
At close: Feb 6, 2026

Gun Ei Chemical Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20264,905.004,990.004,840.004,850.004,850.00-2.51%21,400
Feb 5, 20264,940.005,030.004,935.004,975.004,975.000.71%22,200
Feb 4, 20264,910.004,990.004,900.004,940.004,940.000.30%16,700
Feb 3, 20264,880.005,110.004,840.004,925.004,925.003.90%66,100
Feb 2, 20264,990.004,995.004,615.004,740.004,740.00-3.07%120,900
Jan 30, 20264,190.004,890.004,190.004,890.004,890.0016.71%163,900
Jan 29, 20264,090.004,235.004,085.004,190.004,190.002.32%31,600
Jan 28, 20264,150.004,150.004,095.004,095.004,095.00-2.03%11,600
Jan 27, 20264,200.004,225.004,180.004,180.004,180.000.12%8,900
Jan 26, 20264,150.004,215.004,130.004,175.004,175.000.60%24,600
Jan 23, 20264,230.004,230.004,140.004,150.004,150.00-1.78%22,700
Jan 22, 20264,200.004,265.004,165.004,225.004,225.000.60%10,900
Jan 21, 20264,055.004,205.004,040.004,200.004,200.002.94%20,000
Jan 20, 20264,105.004,125.004,080.004,080.004,080.00-1.09%15,800
Jan 19, 20264,145.004,150.004,110.004,125.004,125.00-0.72%16,500
Jan 16, 20264,145.004,175.004,115.004,155.004,155.00-1.42%14,500
Jan 15, 20263,985.004,225.003,960.004,215.004,215.005.90%47,000
Jan 14, 20263,980.004,015.003,945.003,980.003,980.00-16,500
Jan 13, 20263,930.004,005.003,925.003,980.003,980.002.18%17,500
Jan 9, 20263,900.003,930.003,885.003,895.003,895.00-0.13%12,800
Jan 8, 20263,920.003,930.003,900.003,900.003,900.00-1.14%12,900
Jan 7, 20263,945.004,020.003,945.003,945.003,945.00-11,600
Jan 6, 20263,900.003,965.003,900.003,945.003,945.001.28%9,000
Jan 5, 20263,980.004,000.003,895.003,895.003,895.00-2.14%12,400
Dec 30, 20253,985.004,010.003,980.003,980.003,980.00-0.38%4,800
Dec 29, 20254,010.004,010.003,985.003,995.003,995.000.88%7,800
Dec 26, 20253,980.003,980.003,930.003,960.003,960.00-0.63%8,900
Dec 25, 20254,020.004,050.003,985.003,985.003,985.00-0.25%9,000
Dec 24, 20254,045.004,045.003,995.003,995.003,995.00-1.24%9,600
Dec 23, 20253,990.004,050.003,985.004,045.004,045.001.00%12,700
Dec 22, 20254,075.004,090.004,005.004,005.004,005.00-15,700
Dec 19, 20253,980.004,040.003,905.004,005.004,005.001.26%29,700
Dec 18, 20253,780.003,965.003,780.003,955.003,955.004.08%39,800
Dec 17, 20253,665.003,820.003,635.003,800.003,800.005.41%39,900
Dec 16, 20253,650.003,650.003,600.003,605.003,605.00-1.23%7,400
Dec 15, 20253,565.003,670.003,565.003,650.003,650.002.10%15,800
Dec 12, 20253,570.003,575.003,550.003,575.003,575.001.27%8,700
Dec 11, 20253,555.003,555.003,530.003,530.003,530.00-0.98%6,300
Dec 10, 20253,575.003,575.003,555.003,565.003,565.00-0.28%1,800
Dec 9, 20253,535.003,575.003,535.003,575.003,575.00-0.14%6,100
Dec 8, 20253,510.003,590.003,505.003,580.003,580.002.43%7,200
Dec 5, 20253,560.003,560.003,495.003,495.003,495.00-1.55%10,700
Dec 4, 20253,515.003,555.003,515.003,550.003,550.001.00%7,400
Dec 3, 20253,520.003,555.003,515.003,515.003,515.00-0.85%6,700
Dec 2, 20253,550.003,560.003,510.003,545.003,545.000.14%8,400
Dec 1, 20253,610.003,610.003,530.003,540.003,540.00-1.39%5,900
Nov 28, 20253,585.003,610.003,580.003,590.003,590.00-4,700
Nov 27, 20253,510.003,590.003,510.003,590.003,590.002.28%11,500
Nov 26, 20253,490.003,520.003,480.003,510.003,510.000.57%5,200
Nov 25, 20253,565.003,565.003,490.003,490.003,490.00-1.41%6,500