Gun Ei Chemical Industry Co., Ltd. (TYO:4229)
Japan · Delayed Price · Currency is JPY 4,180.00
+135.00 (3.34%)
Oct 16, 2026, 3:30 PM JST
Gun Ei Chemical Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,080.00 | 4,195.00 | 4,080.00 | 4,180.00 | 4,180.00 | 3.34% | 13,500 |
| Oct 15, 2026 | 4,150.00 | 4,150.00 | 4,045.00 | 4,045.00 | 4,045.00 | -4.15% | 18,800 |
| Oct 14, 2026 | 4,190.00 | 4,270.00 | 4,190.00 | 4,220.00 | 4,220.00 | 0.12% | 8,300 |
| Oct 13, 2026 | 4,190.00 | 4,240.00 | 4,140.00 | 4,215.00 | 4,215.00 | 0.60% | 8,000 |
| Oct 9, 2026 | 4,105.00 | 4,225.00 | 4,105.00 | 4,190.00 | 4,190.00 | 0.84% | 16,300 |
| Oct 8, 2026 | 4,275.00 | 4,275.00 | 4,125.00 | 4,155.00 | 4,155.00 | -2.81% | 15,200 |
| Oct 7, 2026 | 4,265.00 | 4,310.00 | 4,235.00 | 4,275.00 | 4,275.00 | -1.16% | 9,500 |
| Oct 6, 2026 | 4,210.00 | 4,325.00 | 4,200.00 | 4,325.00 | 4,325.00 | 2.61% | 14,900 |
| Oct 5, 2026 | 4,155.00 | 4,245.00 | 4,155.00 | 4,215.00 | 4,215.00 | 1.57% | 8,700 |
| Oct 2, 2026 | 4,150.00 | 4,205.00 | 4,140.00 | 4,150.00 | 4,150.00 | -1.43% | 11,500 |
| Oct 1, 2026 | 4,140.00 | 4,220.00 | 4,125.00 | 4,210.00 | 4,210.00 | 0.96% | 13,500 |
| Sep 30, 2026 | 4,140.00 | 4,190.00 | 4,120.00 | 4,170.00 | 4,170.00 | 1.83% | 8,400 |
| Sep 29, 2026 | 4,135.00 | 4,155.00 | 4,070.00 | 4,095.00 | 4,095.00 | -1.21% | 19,600 |
| Sep 28, 2026 | 4,220.00 | 4,245.00 | 4,200.00 | 4,210.00 | 4,145.00 | - | 8,600 |
| Sep 25, 2026 | 4,245.00 | 4,270.00 | 4,210.00 | 4,210.00 | 4,145.00 | -0.82% | 8,800 |
| Sep 24, 2026 | 4,210.00 | 4,275.00 | 4,210.00 | 4,245.00 | 4,179.46 | 1.92% | 15,600 |
| Sep 18, 2026 | 4,195.00 | 4,200.00 | 4,130.00 | 4,165.00 | 4,100.69 | -1.19% | 16,000 |
| Sep 17, 2026 | 4,150.00 | 4,250.00 | 4,150.00 | 4,215.00 | 4,149.92 | 0.72% | 7,900 |
| Sep 16, 2026 | 4,095.00 | 4,185.00 | 4,095.00 | 4,185.00 | 4,120.39 | 1.82% | 10,100 |
| Sep 15, 2026 | 4,035.00 | 4,130.00 | 4,035.00 | 4,110.00 | 4,046.54 | 0.12% | 9,400 |
| Sep 14, 2026 | 4,020.00 | 4,130.00 | 3,990.00 | 4,105.00 | 4,041.62 | 0.37% | 17,900 |
| Sep 11, 2026 | 4,000.00 | 4,095.00 | 3,900.00 | 4,090.00 | 4,026.85 | -0.73% | 42,400 |
| Sep 10, 2026 | 4,175.00 | 4,270.00 | 4,110.00 | 4,120.00 | 4,056.39 | -2.02% | 21,400 |
| Sep 9, 2026 | 4,180.00 | 4,270.00 | 4,150.00 | 4,205.00 | 4,140.08 | 0.48% | 19,300 |
| Sep 8, 2026 | 4,220.00 | 4,260.00 | 4,185.00 | 4,185.00 | 4,120.39 | -2.33% | 27,500 |
| Sep 7, 2026 | 4,210.00 | 4,295.00 | 4,185.00 | 4,285.00 | 4,218.84 | 2.15% | 31,200 |
| Sep 4, 2026 | 4,295.00 | 4,325.00 | 4,185.00 | 4,195.00 | 4,130.23 | -2.56% | 21,000 |
| Sep 3, 2026 | 4,325.00 | 4,405.00 | 4,290.00 | 4,305.00 | 4,238.53 | -0.23% | 11,400 |
| Sep 2, 2026 | 4,370.00 | 4,410.00 | 4,285.00 | 4,315.00 | 4,248.38 | -2.82% | 22,300 |
| Sep 1, 2026 | 4,415.00 | 4,485.00 | 4,390.00 | 4,440.00 | 4,371.45 | 0.91% | 18,300 |
| Aug 31, 2026 | 4,335.00 | 4,435.00 | 4,335.00 | 4,400.00 | 4,332.07 | 0.23% | 20,100 |
| Aug 28, 2026 | 4,365.00 | 4,425.00 | 4,365.00 | 4,390.00 | 4,322.22 | -0.45% | 9,200 |
| Aug 27, 2026 | 4,345.00 | 4,425.00 | 4,285.00 | 4,410.00 | 4,341.91 | 2.44% | 26,500 |
| Aug 26, 2026 | 4,330.00 | 4,400.00 | 4,305.00 | 4,305.00 | 4,238.53 | -1.37% | 14,900 |
| Aug 25, 2026 | 4,430.00 | 4,460.00 | 4,330.00 | 4,365.00 | 4,297.61 | -1.13% | 20,200 |
| Aug 24, 2026 | 4,485.00 | 4,505.00 | 4,415.00 | 4,415.00 | 4,346.83 | -1.78% | 11,600 |
| Aug 21, 2026 | 4,500.00 | 4,530.00 | 4,455.00 | 4,495.00 | 4,425.60 | -1.64% | 13,400 |
| Aug 20, 2026 | 4,420.00 | 4,605.00 | 4,395.00 | 4,570.00 | 4,499.44 | 3.51% | 10,400 |
| Aug 19, 2026 | 4,545.00 | 4,580.00 | 4,380.00 | 4,415.00 | 4,346.83 | -4.85% | 14,400 |
| Aug 18, 2026 | 4,670.00 | 4,705.00 | 4,575.00 | 4,640.00 | 4,568.36 | -0.64% | 20,600 |
| Aug 17, 2026 | 4,650.00 | 4,750.00 | 4,620.00 | 4,670.00 | 4,597.90 | -0.95% | 15,700 |
| Aug 14, 2026 | 4,640.00 | 4,745.00 | 4,585.00 | 4,715.00 | 4,642.20 | 1.62% | 25,600 |
| Aug 13, 2026 | 4,485.00 | 4,680.00 | 4,485.00 | 4,640.00 | 4,568.36 | 3.46% | 20,600 |
| Aug 12, 2026 | 4,500.00 | 4,570.00 | 4,450.00 | 4,485.00 | 4,415.75 | -1.32% | 10,300 |
| Aug 10, 2026 | 4,460.00 | 4,545.00 | 4,455.00 | 4,545.00 | 4,474.83 | 2.13% | 7,400 |
| Aug 7, 2026 | 4,500.00 | 4,525.00 | 4,415.00 | 4,450.00 | 4,381.29 | -1.77% | 9,300 |
| Aug 6, 2026 | 4,545.00 | 4,615.00 | 4,470.00 | 4,530.00 | 4,460.06 | -0.33% | 16,200 |
| Aug 5, 2026 | 4,460.00 | 4,570.00 | 4,420.00 | 4,545.00 | 4,474.83 | 3.65% | 34,800 |
| Aug 4, 2026 | 4,280.00 | 4,405.00 | 4,230.00 | 4,385.00 | 4,317.30 | 1.86% | 44,200 |
| Aug 3, 2026 | 4,310.00 | 4,445.00 | 4,225.00 | 4,305.00 | 4,238.53 | -1.71% | 42,100 |