Gun Ei Chemical Industry Co., Ltd. (TYO:4229)
Japan · Delayed Price · Currency is JPY 4,625.00
+80.00 (1.76%)
Jul 14, 2026, 3:30 PM JST
Gun Ei Chemical Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 4,545.00 | 4,620.00 | 4,520.00 | 4,605.00 | 4,605.00 | 1.32% | 21,000 |
| Jul 13, 2026 | 4,640.00 | 4,730.00 | 4,535.00 | 4,545.00 | 4,545.00 | -1.73% | 14,300 |
| Jul 10, 2026 | 4,590.00 | 4,640.00 | 4,560.00 | 4,625.00 | 4,625.00 | 2.32% | 31,300 |
| Jul 9, 2026 | 4,525.00 | 4,565.00 | 4,495.00 | 4,520.00 | 4,520.00 | 0.44% | 9,500 |
| Jul 8, 2026 | 4,540.00 | 4,585.00 | 4,500.00 | 4,500.00 | 4,500.00 | -0.88% | 13,800 |
| Jul 7, 2026 | 4,635.00 | 4,660.00 | 4,525.00 | 4,540.00 | 4,540.00 | -2.05% | 13,900 |
| Jul 6, 2026 | 4,675.00 | 4,700.00 | 4,600.00 | 4,635.00 | 4,635.00 | -0.75% | 10,900 |
| Jul 3, 2026 | 4,540.00 | 4,690.00 | 4,490.00 | 4,670.00 | 4,670.00 | 2.86% | 17,900 |
| Jul 2, 2026 | 4,575.00 | 4,660.00 | 4,500.00 | 4,540.00 | 4,540.00 | 0.67% | 19,800 |
| Jul 1, 2026 | 4,525.00 | 4,565.00 | 4,455.00 | 4,510.00 | 4,510.00 | -0.77% | 17,100 |
| Jun 30, 2026 | 4,545.00 | 4,600.00 | 4,500.00 | 4,545.00 | 4,545.00 | -0.76% | 9,400 |
| Jun 29, 2026 | 4,605.00 | 4,615.00 | 4,500.00 | 4,580.00 | 4,580.00 | -0.43% | 12,800 |
| Jun 26, 2026 | 4,670.00 | 4,685.00 | 4,555.00 | 4,600.00 | 4,600.00 | -1.50% | 13,300 |
| Jun 25, 2026 | 4,700.00 | 4,700.00 | 4,645.00 | 4,670.00 | 4,670.00 | 0.97% | 6,600 |
| Jun 24, 2026 | 4,640.00 | 4,660.00 | 4,540.00 | 4,625.00 | 4,625.00 | - | 11,300 |
| Jun 23, 2026 | 4,820.00 | 4,820.00 | 4,625.00 | 4,625.00 | 4,625.00 | -4.05% | 12,900 |
| Jun 22, 2026 | 4,755.00 | 4,840.00 | 4,755.00 | 4,820.00 | 4,820.00 | 1.15% | 10,600 |
| Jun 19, 2026 | 4,970.00 | 5,120.00 | 4,760.00 | 4,765.00 | 4,765.00 | -1.95% | 27,200 |
| Jun 18, 2026 | 4,945.00 | 4,945.00 | 4,840.00 | 4,860.00 | 4,860.00 | -1.42% | 16,200 |
| Jun 17, 2026 | 4,880.00 | 4,950.00 | 4,850.00 | 4,930.00 | 4,930.00 | 1.02% | 14,800 |
| Jun 16, 2026 | 4,875.00 | 4,960.00 | 4,865.00 | 4,880.00 | 4,880.00 | -1.31% | 14,500 |
| Jun 15, 2026 | 4,830.00 | 4,995.00 | 4,800.00 | 4,945.00 | 4,945.00 | 5.89% | 30,900 |
| Jun 12, 2026 | 4,575.00 | 4,715.00 | 4,555.00 | 4,670.00 | 4,670.00 | 4.12% | 30,500 |
| Jun 11, 2026 | 4,520.00 | 4,570.00 | 4,380.00 | 4,485.00 | 4,485.00 | -1.43% | 24,100 |
| Jun 10, 2026 | 4,605.00 | 4,605.00 | 4,485.00 | 4,550.00 | 4,550.00 | -2.36% | 29,300 |
| Jun 9, 2026 | 4,725.00 | 4,825.00 | 4,610.00 | 4,660.00 | 4,660.00 | -0.11% | 24,000 |
| Jun 8, 2026 | 4,560.00 | 4,690.00 | 4,520.00 | 4,665.00 | 4,665.00 | -2.71% | 30,800 |
| Jun 5, 2026 | 4,730.00 | 4,805.00 | 4,650.00 | 4,795.00 | 4,795.00 | 0.95% | 19,000 |
| Jun 4, 2026 | 4,685.00 | 4,860.00 | 4,610.00 | 4,750.00 | 4,750.00 | 0.53% | 35,600 |
| Jun 3, 2026 | 4,560.00 | 4,770.00 | 4,500.00 | 4,725.00 | 4,725.00 | 5.12% | 28,900 |
| Jun 2, 2026 | 4,655.00 | 4,780.00 | 4,465.00 | 4,495.00 | 4,495.00 | -3.64% | 39,100 |
| Jun 1, 2026 | 4,495.00 | 4,700.00 | 4,380.00 | 4,665.00 | 4,665.00 | 3.78% | 40,800 |
| May 29, 2026 | 4,480.00 | 4,590.00 | 4,400.00 | 4,495.00 | 4,495.00 | 1.12% | 19,200 |
| May 28, 2026 | 4,480.00 | 4,560.00 | 4,355.00 | 4,445.00 | 4,445.00 | -0.11% | 44,600 |
| May 27, 2026 | 4,350.00 | 4,495.00 | 4,335.00 | 4,450.00 | 4,450.00 | 3.25% | 43,500 |
| May 26, 2026 | 4,340.00 | 4,395.00 | 4,285.00 | 4,310.00 | 4,310.00 | 0.94% | 24,900 |
| May 25, 2026 | 4,335.00 | 4,460.00 | 4,235.00 | 4,270.00 | 4,270.00 | 0.12% | 33,500 |
| May 22, 2026 | 4,200.00 | 4,330.00 | 4,180.00 | 4,265.00 | 4,265.00 | -0.12% | 38,800 |
| May 21, 2026 | 4,305.00 | 4,320.00 | 4,250.00 | 4,270.00 | 4,270.00 | 0.83% | 21,500 |
| May 20, 2026 | 4,430.00 | 4,430.00 | 4,210.00 | 4,235.00 | 4,235.00 | -4.40% | 43,800 |
| May 19, 2026 | 4,640.00 | 4,640.00 | 4,350.00 | 4,430.00 | 4,430.00 | -5.94% | 116,800 |
| May 18, 2026 | 4,950.00 | 4,950.00 | 4,705.00 | 4,710.00 | 4,710.00 | -4.75% | 51,800 |
| May 15, 2026 | 5,140.00 | 5,150.00 | 4,940.00 | 4,945.00 | 4,945.00 | -16.75% | 131,200 |
| May 14, 2026 | 5,800.00 | 6,350.00 | 5,760.00 | 5,940.00 | 5,940.00 | 4.03% | 59,700 |
| May 13, 2026 | 5,590.00 | 5,840.00 | 5,480.00 | 5,710.00 | 5,710.00 | 1.96% | 40,200 |
| May 12, 2026 | 5,460.00 | 5,790.00 | 5,400.00 | 5,600.00 | 5,600.00 | 3.70% | 60,800 |
| May 11, 2026 | 5,330.00 | 5,450.00 | 5,280.00 | 5,400.00 | 5,400.00 | 2.66% | 25,000 |
| May 8, 2026 | 5,340.00 | 5,340.00 | 5,190.00 | 5,260.00 | 5,260.00 | -1.50% | 16,900 |
| May 7, 2026 | 5,300.00 | 5,470.00 | 5,300.00 | 5,340.00 | 5,340.00 | 2.30% | 20,700 |
| May 1, 2026 | 5,100.00 | 5,290.00 | 5,090.00 | 5,220.00 | 5,220.00 | 1.16% | 17,300 |