Gun Ei Chemical Industry Co., Ltd. (TYO:4229)
Japan · Delayed Price · Currency is JPY 4,410.00
+105.00 (2.44%)
Aug 27, 2026, 3:30 PM JST
Gun Ei Chemical Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4,345.00 | 4,425.00 | 4,285.00 | 4,410.00 | 4,410.00 | 2.44% | 26,500 |
| Aug 26, 2026 | 4,330.00 | 4,400.00 | 4,305.00 | 4,305.00 | 4,305.00 | -1.37% | 14,900 |
| Aug 25, 2026 | 4,430.00 | 4,460.00 | 4,330.00 | 4,365.00 | 4,365.00 | -1.13% | 20,200 |
| Aug 24, 2026 | 4,485.00 | 4,505.00 | 4,415.00 | 4,415.00 | 4,415.00 | -1.78% | 11,600 |
| Aug 21, 2026 | 4,500.00 | 4,530.00 | 4,455.00 | 4,495.00 | 4,495.00 | -1.64% | 13,400 |
| Aug 20, 2026 | 4,420.00 | 4,605.00 | 4,395.00 | 4,570.00 | 4,570.00 | 3.51% | 10,400 |
| Aug 19, 2026 | 4,545.00 | 4,580.00 | 4,380.00 | 4,415.00 | 4,415.00 | -4.85% | 14,400 |
| Aug 18, 2026 | 4,670.00 | 4,705.00 | 4,575.00 | 4,640.00 | 4,640.00 | -0.64% | 20,600 |
| Aug 17, 2026 | 4,650.00 | 4,750.00 | 4,620.00 | 4,670.00 | 4,670.00 | -0.95% | 15,700 |
| Aug 14, 2026 | 4,640.00 | 4,745.00 | 4,585.00 | 4,715.00 | 4,715.00 | 1.62% | 25,600 |
| Aug 13, 2026 | 4,485.00 | 4,680.00 | 4,485.00 | 4,640.00 | 4,640.00 | 3.46% | 20,600 |
| Aug 12, 2026 | 4,500.00 | 4,570.00 | 4,450.00 | 4,485.00 | 4,485.00 | -1.32% | 10,300 |
| Aug 10, 2026 | 4,460.00 | 4,545.00 | 4,455.00 | 4,545.00 | 4,545.00 | 2.13% | 7,400 |
| Aug 7, 2026 | 4,500.00 | 4,525.00 | 4,415.00 | 4,450.00 | 4,450.00 | -1.77% | 9,300 |
| Aug 6, 2026 | 4,545.00 | 4,615.00 | 4,470.00 | 4,530.00 | 4,530.00 | -0.33% | 16,200 |
| Aug 5, 2026 | 4,460.00 | 4,570.00 | 4,420.00 | 4,545.00 | 4,545.00 | 3.65% | 34,800 |
| Aug 4, 2026 | 4,280.00 | 4,405.00 | 4,230.00 | 4,385.00 | 4,385.00 | 1.86% | 44,200 |
| Aug 3, 2026 | 4,310.00 | 4,445.00 | 4,225.00 | 4,305.00 | 4,305.00 | -1.71% | 42,100 |
| Jul 31, 2026 | 4,235.00 | 4,450.00 | 4,225.00 | 4,380.00 | 4,380.00 | 10.61% | 81,900 |
| Jul 30, 2026 | 4,220.00 | 4,480.00 | 3,855.00 | 3,960.00 | 3,960.00 | -6.05% | 111,500 |
| Jul 29, 2026 | 4,425.00 | 4,425.00 | 4,185.00 | 4,215.00 | 4,215.00 | -4.75% | 31,900 |
| Jul 28, 2026 | 4,650.00 | 4,650.00 | 4,415.00 | 4,425.00 | 4,425.00 | -6.05% | 23,400 |
| Jul 27, 2026 | 4,790.00 | 4,800.00 | 4,660.00 | 4,710.00 | 4,710.00 | 0.86% | 11,800 |
| Jul 24, 2026 | 4,680.00 | 4,685.00 | 4,630.00 | 4,670.00 | 4,670.00 | -1.16% | 6,300 |
| Jul 23, 2026 | 4,725.00 | 4,745.00 | 4,685.00 | 4,725.00 | 4,725.00 | -0.42% | 5,600 |
| Jul 22, 2026 | 4,550.00 | 4,790.00 | 4,505.00 | 4,745.00 | 4,745.00 | 5.44% | 22,500 |
| Jul 21, 2026 | 4,545.00 | 4,560.00 | 4,485.00 | 4,500.00 | 4,500.00 | - | 11,200 |
| Jul 17, 2026 | 4,560.00 | 4,575.00 | 4,230.00 | 4,500.00 | 4,500.00 | -2.28% | 27,400 |
| Jul 16, 2026 | 4,695.00 | 4,695.00 | 4,580.00 | 4,605.00 | 4,605.00 | -2.02% | 10,400 |
| Jul 15, 2026 | 4,625.00 | 4,720.00 | 4,625.00 | 4,700.00 | 4,700.00 | 1.62% | 18,700 |
| Jul 14, 2026 | 4,545.00 | 4,625.00 | 4,520.00 | 4,625.00 | 4,625.00 | 1.76% | 23,900 |
| 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 |