Gun Ei Chemical Industry Co., Ltd. (TYO:4229)
Japan · Delayed Price · Currency is JPY 5,080.00
-190.00 (-3.61%)
Apr 22, 2026, 3:30 PM JST
Gun Ei Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 5,170.00 | 5,180.00 | 5,080.00 | 5,080.00 | 5,080.00 | -3.61% | 16,800 |
| Apr 21, 2026 | 5,240.00 | 5,340.00 | 5,210.00 | 5,270.00 | 5,270.00 | 0.38% | 15,700 |
| Apr 20, 2026 | 5,250.00 | 5,360.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.57% | 17,700 |
| Apr 17, 2026 | 5,430.00 | 5,430.00 | 5,220.00 | 5,220.00 | 5,220.00 | -2.25% | 18,300 |
| Apr 16, 2026 | 5,380.00 | 5,430.00 | 5,330.00 | 5,340.00 | 5,340.00 | 0.19% | 14,300 |
| Apr 15, 2026 | 5,410.00 | 5,600.00 | 5,320.00 | 5,330.00 | 5,330.00 | - | 27,100 |
| Apr 14, 2026 | 5,360.00 | 5,400.00 | 5,270.00 | 5,330.00 | 5,330.00 | 0.19% | 14,100 |
| Apr 13, 2026 | 5,190.00 | 5,330.00 | 5,170.00 | 5,320.00 | 5,320.00 | 2.31% | 27,400 |
| Apr 10, 2026 | 5,340.00 | 5,340.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.76% | 17,700 |
| Apr 9, 2026 | 5,400.00 | 5,500.00 | 5,240.00 | 5,240.00 | 5,240.00 | -2.24% | 23,500 |
| Apr 8, 2026 | 5,420.00 | 5,450.00 | 5,260.00 | 5,360.00 | 5,360.00 | 2.68% | 29,000 |
| Apr 7, 2026 | 5,280.00 | 5,330.00 | 5,170.00 | 5,220.00 | 5,220.00 | -1.69% | 20,200 |
| Apr 6, 2026 | 5,350.00 | 5,440.00 | 5,310.00 | 5,310.00 | 5,310.00 | -0.75% | 14,300 |
| Apr 3, 2026 | 5,360.00 | 5,390.00 | 5,320.00 | 5,350.00 | 5,350.00 | 0.94% | 11,700 |
| Apr 2, 2026 | 5,560.00 | 5,560.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.28% | 28,100 |
| Apr 1, 2026 | 5,450.00 | 5,490.00 | 5,360.00 | 5,480.00 | 5,480.00 | 4.18% | 19,500 |
| Mar 31, 2026 | 5,260.00 | 5,400.00 | 5,240.00 | 5,260.00 | 5,260.00 | -1.13% | 23,300 |
| Mar 30, 2026 | 5,140.00 | 5,320.00 | 5,060.00 | 5,320.00 | 5,320.00 | 0.57% | 33,400 |
| Mar 27, 2026 | 5,120.00 | 5,340.00 | 5,120.00 | 5,290.00 | 5,240.00 | 1.34% | 26,500 |
| Mar 26, 2026 | 5,150.00 | 5,220.00 | 5,050.00 | 5,220.00 | 5,170.66 | 1.56% | 22,000 |
| Mar 25, 2026 | 4,995.00 | 5,180.00 | 4,995.00 | 5,140.00 | 5,091.42 | 3.42% | 32,500 |
| Mar 24, 2026 | 4,890.00 | 5,030.00 | 4,885.00 | 4,970.00 | 4,923.02 | 4.63% | 37,000 |
| Mar 23, 2026 | 4,860.00 | 4,865.00 | 4,700.00 | 4,750.00 | 4,705.10 | -4.71% | 48,900 |
| Mar 19, 2026 | 5,150.00 | 5,170.00 | 4,980.00 | 4,985.00 | 4,937.88 | -5.77% | 34,900 |
| Mar 18, 2026 | 5,160.00 | 5,320.00 | 5,160.00 | 5,290.00 | 5,240.00 | 3.73% | 13,000 |
| Mar 17, 2026 | 5,230.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,051.80 | -1.35% | 24,900 |
| Mar 16, 2026 | 4,985.00 | 5,240.00 | 4,985.00 | 5,170.00 | 5,121.13 | 2.58% | 46,400 |
| Mar 13, 2026 | 5,020.00 | 5,100.00 | 4,970.00 | 5,040.00 | 4,992.36 | -1.56% | 46,500 |
| Mar 12, 2026 | 5,610.00 | 5,610.00 | 5,100.00 | 5,120.00 | 5,071.61 | -10.33% | 108,800 |
| Mar 11, 2026 | 5,440.00 | 5,820.00 | 5,440.00 | 5,710.00 | 5,656.03 | 4.01% | 59,200 |
| Mar 10, 2026 | 5,240.00 | 5,490.00 | 5,220.00 | 5,490.00 | 5,438.11 | 8.93% | 32,700 |
| Mar 9, 2026 | 5,050.00 | 5,130.00 | 4,910.00 | 5,040.00 | 4,992.36 | -5.08% | 72,600 |
| Mar 6, 2026 | 5,350.00 | 5,390.00 | 5,160.00 | 5,310.00 | 5,259.81 | -1.48% | 24,600 |
| Mar 5, 2026 | 5,610.00 | 5,650.00 | 5,390.00 | 5,390.00 | 5,339.05 | 1.51% | 28,700 |
| Mar 4, 2026 | 5,610.00 | 5,770.00 | 5,290.00 | 5,310.00 | 5,259.81 | -9.23% | 90,900 |
| Mar 3, 2026 | 5,580.00 | 5,940.00 | 5,450.00 | 5,850.00 | 5,794.71 | 4.28% | 58,400 |
| Mar 2, 2026 | 5,430.00 | 5,690.00 | 5,360.00 | 5,610.00 | 5,556.98 | 1.08% | 34,700 |
| Feb 27, 2026 | 5,270.00 | 5,590.00 | 5,250.00 | 5,550.00 | 5,497.54 | 3.35% | 32,400 |
| Feb 26, 2026 | 5,370.00 | 5,430.00 | 5,260.00 | 5,370.00 | 5,319.24 | 3.67% | 43,800 |
| Feb 25, 2026 | 5,340.00 | 5,340.00 | 5,150.00 | 5,180.00 | 5,131.04 | -2.26% | 31,100 |
| Feb 24, 2026 | 5,110.00 | 5,400.00 | 5,000.00 | 5,300.00 | 5,249.91 | 3.92% | 49,600 |
| Feb 20, 2026 | 5,100.00 | 5,140.00 | 5,020.00 | 5,100.00 | 5,051.80 | -0.58% | 15,900 |
| Feb 19, 2026 | 5,110.00 | 5,180.00 | 5,060.00 | 5,130.00 | 5,081.51 | 2.40% | 28,100 |
| Feb 18, 2026 | 4,970.00 | 5,040.00 | 4,945.00 | 5,010.00 | 4,962.65 | 0.20% | 14,600 |
| Feb 17, 2026 | 4,910.00 | 5,030.00 | 4,905.00 | 5,000.00 | 4,952.74 | 0.40% | 18,600 |
| Feb 16, 2026 | 4,900.00 | 5,020.00 | 4,855.00 | 4,980.00 | 4,932.93 | 0.71% | 37,700 |
| Feb 13, 2026 | 5,080.00 | 5,100.00 | 4,885.00 | 4,945.00 | 4,898.26 | -3.61% | 27,300 |
| Feb 12, 2026 | 5,000.00 | 5,180.00 | 5,000.00 | 5,130.00 | 5,081.51 | 2.70% | 24,900 |
| Feb 10, 2026 | 5,000.00 | 5,050.00 | 4,940.00 | 4,995.00 | 4,947.79 | -1.09% | 23,900 |
| Feb 9, 2026 | 5,060.00 | 5,140.00 | 5,010.00 | 5,050.00 | 5,002.27 | 4.12% | 41,100 |