Gun Ei Chemical Industry Co., Ltd. (TYO:4229)
Japan · Delayed Price · Currency is JPY 4,670.00
-55.00 (-1.16%)
Jun 4, 2026, 10:38 AM JST
Gun Ei Chemical Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 5,060.00 | 5,200.00 | 5,020.00 | 5,160.00 | 5,160.00 | - | 18,200 |
| Apr 28, 2026 | 5,010.00 | 5,160.00 | 5,000.00 | 5,160.00 | 5,160.00 | 2.38% | 24,400 |
| Apr 27, 2026 | 5,090.00 | 5,180.00 | 5,040.00 | 5,040.00 | 5,040.00 | -0.98% | 27,100 |
| Apr 24, 2026 | 5,120.00 | 5,200.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.20% | 17,600 |
| Apr 23, 2026 | 5,090.00 | 5,130.00 | 5,040.00 | 5,080.00 | 5,080.00 | - | 12,900 |
| 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 | 1.53% | 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 |