Gun Ei Chemical Industry Co., Ltd. (TYO:4229)
Japan · Delayed Price · Currency is JPY 4,205.00
-95.00 (-2.21%)
Nov 6, 2026, 3:30 PM JST
Gun Ei Chemical Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,090.00 | 4,240.00 | 3,985.00 | 4,205.00 | 4,205.00 | -2.21% | 23,200 |
| Nov 5, 2026 | 4,330.00 | 4,380.00 | 4,150.00 | 4,300.00 | 4,300.00 | 0.94% | 16,100 |
| Nov 4, 2026 | 4,375.00 | 4,460.00 | 4,165.00 | 4,260.00 | 4,260.00 | -3.84% | 23,600 |
| Nov 2, 2026 | 4,270.00 | 4,475.00 | 4,265.00 | 4,430.00 | 4,430.00 | 3.63% | 31,700 |
| Oct 30, 2026 | 4,270.00 | 4,330.00 | 4,010.00 | 4,275.00 | 4,275.00 | 1.79% | 54,100 |
| Oct 29, 2026 | 4,150.00 | 4,225.00 | 4,100.00 | 4,200.00 | 4,200.00 | 0.36% | 58,000 |
| Oct 28, 2026 | 4,150.00 | 4,210.00 | 4,150.00 | 4,185.00 | 4,185.00 | 1.82% | 14,100 |
| Oct 27, 2026 | 4,090.00 | 4,150.00 | 4,070.00 | 4,110.00 | 4,110.00 | 2.11% | 15,300 |
| Oct 26, 2026 | 4,025.00 | 4,065.00 | 3,985.00 | 4,025.00 | 4,025.00 | -0.37% | 19,100 |
| Oct 23, 2026 | 4,050.00 | 4,050.00 | 3,930.00 | 4,040.00 | 4,040.00 | 0.25% | 29,200 |
| Oct 22, 2026 | 4,100.00 | 4,115.00 | 4,000.00 | 4,030.00 | 4,030.00 | -1.71% | 31,000 |
| Oct 21, 2026 | 4,135.00 | 4,145.00 | 4,065.00 | 4,100.00 | 4,100.00 | 0.61% | 8,900 |
| Oct 20, 2026 | 4,220.00 | 4,220.00 | 4,050.00 | 4,075.00 | 4,075.00 | -3.09% | 14,600 |
| Oct 19, 2026 | 4,120.00 | 4,215.00 | 4,115.00 | 4,205.00 | 4,205.00 | 0.60% | 8,600 |
| 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 |