Gun Ei Chemical Industry Co., Ltd. (TYO:4229)
Japan · Delayed Price · Currency is JPY 5,310.00
-540.00 (-9.23%)
Mar 4, 2026, 3:30 PM JST
Gun Ei Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 5,580.00 | 5,940.00 | 5,450.00 | 5,850.00 | 5,850.00 | 4.28% | 58,400 |
| Mar 2, 2026 | 5,430.00 | 5,690.00 | 5,360.00 | 5,610.00 | 5,610.00 | 1.08% | 34,700 |
| Feb 27, 2026 | 5,270.00 | 5,590.00 | 5,250.00 | 5,550.00 | 5,550.00 | 3.35% | 32,400 |
| Feb 26, 2026 | 5,370.00 | 5,430.00 | 5,260.00 | 5,370.00 | 5,370.00 | 3.67% | 43,800 |
| Feb 25, 2026 | 5,340.00 | 5,340.00 | 5,150.00 | 5,180.00 | 5,180.00 | -2.26% | 31,100 |
| Feb 24, 2026 | 5,110.00 | 5,400.00 | 5,000.00 | 5,300.00 | 5,300.00 | 3.92% | 49,600 |
| Feb 20, 2026 | 5,100.00 | 5,140.00 | 5,020.00 | 5,100.00 | 5,100.00 | -0.58% | 15,900 |
| Feb 19, 2026 | 5,110.00 | 5,180.00 | 5,060.00 | 5,130.00 | 5,130.00 | 2.40% | 28,100 |
| Feb 18, 2026 | 4,970.00 | 5,040.00 | 4,945.00 | 5,010.00 | 5,010.00 | 0.20% | 14,600 |
| Feb 17, 2026 | 4,910.00 | 5,030.00 | 4,905.00 | 5,000.00 | 5,000.00 | 0.40% | 18,600 |
| Feb 16, 2026 | 4,900.00 | 5,020.00 | 4,855.00 | 4,980.00 | 4,980.00 | 0.71% | 37,700 |
| Feb 13, 2026 | 5,080.00 | 5,100.00 | 4,885.00 | 4,945.00 | 4,945.00 | -3.61% | 27,300 |
| Feb 12, 2026 | 5,000.00 | 5,180.00 | 5,000.00 | 5,130.00 | 5,130.00 | 2.70% | 24,900 |
| Feb 10, 2026 | 5,000.00 | 5,050.00 | 4,940.00 | 4,995.00 | 4,995.00 | -1.09% | 23,900 |
| Feb 9, 2026 | 5,060.00 | 5,140.00 | 5,010.00 | 5,050.00 | 5,050.00 | 4.12% | 41,100 |
| Feb 6, 2026 | 4,905.00 | 4,990.00 | 4,840.00 | 4,850.00 | 4,850.00 | -2.51% | 21,400 |
| Feb 5, 2026 | 4,940.00 | 5,030.00 | 4,935.00 | 4,975.00 | 4,975.00 | 0.71% | 22,200 |
| Feb 4, 2026 | 4,910.00 | 4,990.00 | 4,900.00 | 4,940.00 | 4,940.00 | 0.30% | 16,700 |
| Feb 3, 2026 | 4,880.00 | 5,110.00 | 4,840.00 | 4,925.00 | 4,925.00 | 3.90% | 66,100 |
| Feb 2, 2026 | 4,990.00 | 4,995.00 | 4,615.00 | 4,740.00 | 4,740.00 | -3.07% | 120,900 |
| Jan 30, 2026 | 4,190.00 | 4,890.00 | 4,190.00 | 4,890.00 | 4,890.00 | 16.71% | 163,900 |
| Jan 29, 2026 | 4,090.00 | 4,235.00 | 4,085.00 | 4,190.00 | 4,190.00 | 2.32% | 31,600 |
| Jan 28, 2026 | 4,150.00 | 4,150.00 | 4,095.00 | 4,095.00 | 4,095.00 | -2.03% | 11,600 |
| Jan 27, 2026 | 4,200.00 | 4,225.00 | 4,180.00 | 4,180.00 | 4,180.00 | 0.12% | 8,900 |
| Jan 26, 2026 | 4,150.00 | 4,215.00 | 4,130.00 | 4,175.00 | 4,175.00 | 0.60% | 24,600 |
| Jan 23, 2026 | 4,230.00 | 4,230.00 | 4,140.00 | 4,150.00 | 4,150.00 | -1.78% | 22,700 |
| Jan 22, 2026 | 4,200.00 | 4,265.00 | 4,165.00 | 4,225.00 | 4,225.00 | 0.60% | 10,900 |
| Jan 21, 2026 | 4,055.00 | 4,205.00 | 4,040.00 | 4,200.00 | 4,200.00 | 2.94% | 20,000 |
| Jan 20, 2026 | 4,105.00 | 4,125.00 | 4,080.00 | 4,080.00 | 4,080.00 | -1.09% | 15,800 |
| Jan 19, 2026 | 4,145.00 | 4,150.00 | 4,110.00 | 4,125.00 | 4,125.00 | -0.72% | 16,500 |
| Jan 16, 2026 | 4,145.00 | 4,175.00 | 4,115.00 | 4,155.00 | 4,155.00 | -1.42% | 14,500 |
| Jan 15, 2026 | 3,985.00 | 4,225.00 | 3,960.00 | 4,215.00 | 4,215.00 | 5.90% | 47,000 |
| Jan 14, 2026 | 3,980.00 | 4,015.00 | 3,945.00 | 3,980.00 | 3,980.00 | - | 16,500 |
| Jan 13, 2026 | 3,930.00 | 4,005.00 | 3,925.00 | 3,980.00 | 3,980.00 | 2.18% | 17,500 |
| Jan 9, 2026 | 3,900.00 | 3,930.00 | 3,885.00 | 3,895.00 | 3,895.00 | -0.13% | 12,800 |
| Jan 8, 2026 | 3,920.00 | 3,930.00 | 3,900.00 | 3,900.00 | 3,900.00 | -1.14% | 12,900 |
| Jan 7, 2026 | 3,945.00 | 4,020.00 | 3,945.00 | 3,945.00 | 3,945.00 | - | 11,600 |
| Jan 6, 2026 | 3,900.00 | 3,965.00 | 3,900.00 | 3,945.00 | 3,945.00 | 1.28% | 9,000 |
| Jan 5, 2026 | 3,980.00 | 4,000.00 | 3,895.00 | 3,895.00 | 3,895.00 | -2.14% | 12,400 |
| Dec 30, 2025 | 3,985.00 | 4,010.00 | 3,980.00 | 3,980.00 | 3,980.00 | -0.38% | 4,800 |
| Dec 29, 2025 | 4,010.00 | 4,010.00 | 3,985.00 | 3,995.00 | 3,995.00 | 0.88% | 7,800 |
| Dec 26, 2025 | 3,980.00 | 3,980.00 | 3,930.00 | 3,960.00 | 3,960.00 | -0.63% | 8,900 |
| Dec 25, 2025 | 4,020.00 | 4,050.00 | 3,985.00 | 3,985.00 | 3,985.00 | -0.25% | 9,000 |
| Dec 24, 2025 | 4,045.00 | 4,045.00 | 3,995.00 | 3,995.00 | 3,995.00 | -1.24% | 9,600 |
| Dec 23, 2025 | 3,990.00 | 4,050.00 | 3,985.00 | 4,045.00 | 4,045.00 | 1.00% | 12,700 |
| Dec 22, 2025 | 4,075.00 | 4,090.00 | 4,005.00 | 4,005.00 | 4,005.00 | - | 15,700 |
| Dec 19, 2025 | 3,980.00 | 4,040.00 | 3,905.00 | 4,005.00 | 4,005.00 | 1.26% | 29,700 |
| Dec 18, 2025 | 3,780.00 | 3,965.00 | 3,780.00 | 3,955.00 | 3,955.00 | 4.08% | 39,800 |
| Dec 17, 2025 | 3,665.00 | 3,820.00 | 3,635.00 | 3,800.00 | 3,800.00 | 5.41% | 39,900 |
| Dec 16, 2025 | 3,650.00 | 3,650.00 | 3,600.00 | 3,605.00 | 3,605.00 | -1.23% | 7,400 |