Gun Ei Chemical Industry Co., Ltd. 4229
TSE · Japan · Prozessindustrie
¥4.150,00-60,00 (-1,43 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4.150,00 | -1,43 % | ¥4.150,00 | ¥4.205,00 | ¥4.140,00 | 11,50K |
| 2026-10-01 | ¥4.210,00 | +0,96 % | ¥4.140,00 | ¥4.220,00 | ¥4.125,00 | 13,50K |
| 2026-09-30 | ¥4.170,00 | +1,83 % | ¥4.140,00 | ¥4.190,00 | ¥4.120,00 | 8,40K |
| 2026-09-29 | ¥4.095,00 | -2,73 % | ¥4.135,00 | ¥4.155,00 | ¥4.070,00 | 19,60K |
| 2026-09-28 | ¥4.210,00 | 0,00 % | ¥4.220,00 | ¥4.245,00 | ¥4.200,00 | 8,60K |
| 2026-09-25 | ¥4.210,00 | -0,82 % | ¥4.245,00 | ¥4.270,00 | ¥4.210,00 | 8,80K |
| 2026-09-24 | ¥4.245,00 | +1,92 % | ¥4.210,00 | ¥4.275,00 | ¥4.210,00 | 15,60K |
| 2026-09-18 | ¥4.165,00 | -1,19 % | ¥4.195,00 | ¥4.200,00 | ¥4.130,00 | 16,00K |
| 2026-09-17 | ¥4.215,00 | +0,72 % | ¥4.150,00 | ¥4.250,00 | ¥4.150,00 | 7,90K |
| 2026-09-16 | ¥4.185,00 | +1,82 % | ¥4.095,00 | ¥4.185,00 | ¥4.095,00 | 10,10K |
| 2026-09-15 | ¥4.110,00 | +0,12 % | ¥4.035,00 | ¥4.130,00 | ¥4.035,00 | 9,40K |
| 2026-09-14 | ¥4.105,00 | +0,37 % | ¥4.020,00 | ¥4.130,00 | ¥3.990,00 | 17,90K |
| 2026-09-11 | ¥4.090,00 | -0,73 % | ¥4.000,00 | ¥4.095,00 | ¥3.900,00 | 42,40K |
| 2026-09-10 | ¥4.120,00 | -2,02 % | ¥4.175,00 | ¥4.270,00 | ¥4.110,00 | 21,40K |
| 2026-09-09 | ¥4.205,00 | +0,48 % | ¥4.180,00 | ¥4.270,00 | ¥4.150,00 | 19,30K |
| 2026-09-08 | ¥4.185,00 | -2,33 % | ¥4.220,00 | ¥4.260,00 | ¥4.185,00 | 27,50K |
| 2026-09-07 | ¥4.285,00 | +2,15 % | ¥4.210,00 | ¥4.295,00 | ¥4.185,00 | 31,20K |
| 2026-09-04 | ¥4.195,00 | -2,56 % | ¥4.295,00 | ¥4.325,00 | ¥4.185,00 | 21,00K |
| 2026-09-03 | ¥4.305,00 | -0,23 % | ¥4.325,00 | ¥4.405,00 | ¥4.290,00 | 11,40K |
| 2026-09-02 | ¥4.315,00 | -2,82 % | ¥4.370,00 | ¥4.410,00 | ¥4.285,00 | 22,30K |
| 2026-09-01 | ¥4.440,00 | +0,91 % | ¥4.415,00 | ¥4.485,00 | ¥4.390,00 | 18,30K |
| 2026-08-31 | ¥4.400,00 | +0,23 % | ¥4.335,00 | ¥4.435,00 | ¥4.335,00 | 20,10K |
| 2026-08-28 | ¥4.390,00 | -0,45 % | ¥4.365,00 | ¥4.425,00 | ¥4.365,00 | 9,20K |
| 2026-08-27 | ¥4.410,00 | +2,44 % | ¥4.345,00 | ¥4.425,00 | ¥4.285,00 | 26,50K |
| 2026-08-26 | ¥4.305,00 | -1,37 % | ¥4.330,00 | ¥4.400,00 | ¥4.305,00 | 14,90K |
| 2026-08-25 | ¥4.365,00 | -1,13 % | ¥4.430,00 | ¥4.460,00 | ¥4.330,00 | 20,20K |
| 2026-08-24 | ¥4.415,00 | -1,78 % | ¥4.485,00 | ¥4.505,00 | ¥4.415,00 | 11,60K |
| 2026-08-21 | ¥4.495,00 | -1,64 % | ¥4.500,00 | ¥4.530,00 | ¥4.455,00 | 13,40K |
| 2026-08-20 | ¥4.570,00 | +3,51 % | ¥4.420,00 | ¥4.605,00 | ¥4.395,00 | 10,40K |
| 2026-08-19 | ¥4.415,00 | -4,85 % | ¥4.545,00 | ¥4.580,00 | ¥4.380,00 | 14,40K |
| 2026-08-18 | ¥4.640,00 | -0,64 % | ¥4.670,00 | ¥4.705,00 | ¥4.575,00 | 20,60K |
| 2026-08-17 | ¥4.670,00 | -0,95 % | ¥4.650,00 | ¥4.750,00 | ¥4.620,00 | 15,70K |
| 2026-08-14 | ¥4.715,00 | +1,62 % | ¥4.640,00 | ¥4.745,00 | ¥4.585,00 | 25,60K |
| 2026-08-13 | ¥4.640,00 | +3,46 % | ¥4.485,00 | ¥4.680,00 | ¥4.485,00 | 20,60K |
| 2026-08-12 | ¥4.485,00 | -1,32 % | ¥4.500,00 | ¥4.570,00 | ¥4.450,00 | 10,30K |
| 2026-08-10 | ¥4.545,00 | +2,13 % | ¥4.460,00 | ¥4.545,00 | ¥4.455,00 | 7,40K |
| 2026-08-07 | ¥4.450,00 | -1,77 % | ¥4.500,00 | ¥4.525,00 | ¥4.415,00 | 9,30K |
| 2026-08-06 | ¥4.530,00 | -0,33 % | ¥4.545,00 | ¥4.615,00 | ¥4.470,00 | 16,20K |
| 2026-08-05 | ¥4.545,00 | +3,65 % | ¥4.460,00 | ¥4.570,00 | ¥4.420,00 | 34,80K |
| 2026-08-04 | ¥4.385,00 | +1,86 % | ¥4.280,00 | ¥4.405,00 | ¥4.230,00 | 44,20K |
| 2026-08-03 | ¥4.305,00 | -1,71 % | ¥4.310,00 | ¥4.445,00 | ¥4.225,00 | 42,10K |
| 2026-07-31 | ¥4.380,00 | +10,61 % | ¥4.235,00 | ¥4.450,00 | ¥4.225,00 | 81,90K |
| 2026-07-30 | ¥3.960,00 | -6,05 % | ¥4.220,00 | ¥4.480,00 | ¥3.855,00 | 111,50K |
| 2026-07-29 | ¥4.215,00 | -4,75 % | ¥4.425,00 | ¥4.425,00 | ¥4.185,00 | 31,90K |
| 2026-07-28 | ¥4.425,00 | -6,05 % | ¥4.650,00 | ¥4.650,00 | ¥4.415,00 | 23,40K |
| 2026-07-27 | ¥4.710,00 | +0,86 % | ¥4.790,00 | ¥4.800,00 | ¥4.660,00 | 11,80K |
| 2026-07-24 | ¥4.670,00 | -1,16 % | ¥4.680,00 | ¥4.685,00 | ¥4.630,00 | 6,30K |
| 2026-07-23 | ¥4.725,00 | -0,42 % | ¥4.725,00 | ¥4.745,00 | ¥4.685,00 | 5,60K |
| 2026-07-22 | ¥4.745,00 | +5,44 % | ¥4.550,00 | ¥4.790,00 | ¥4.505,00 | 22,50K |
| 2026-07-21 | ¥4.500,00 | 0,00 % | ¥4.545,00 | ¥4.560,00 | ¥4.485,00 | 11,20K |
| 2026-07-17 | ¥4.500,00 | -2,28 % | ¥4.560,00 | ¥4.575,00 | ¥4.230,00 | 27,40K |
| 2026-07-16 | ¥4.605,00 | -2,02 % | ¥4.695,00 | ¥4.695,00 | ¥4.580,00 | 10,40K |
| 2026-07-15 | ¥4.700,00 | +1,62 % | ¥4.625,00 | ¥4.720,00 | ¥4.625,00 | 18,70K |
| 2026-07-14 | ¥4.625,00 | +1,76 % | ¥4.545,00 | ¥4.625,00 | ¥4.520,00 | 23,90K |
| 2026-07-13 | ¥4.545,00 | -1,73 % | ¥4.640,00 | ¥4.730,00 | ¥4.535,00 | 14,30K |
| 2026-07-10 | ¥4.625,00 | +2,32 % | ¥4.590,00 | ¥4.640,00 | ¥4.560,00 | 31,30K |
| 2026-07-09 | ¥4.520,00 | +0,44 % | ¥4.525,00 | ¥4.565,00 | ¥4.495,00 | 9,50K |
| 2026-07-08 | ¥4.500,00 | -0,88 % | ¥4.540,00 | ¥4.585,00 | ¥4.500,00 | 13,80K |
| 2026-07-07 | ¥4.540,00 | -2,05 % | ¥4.635,00 | ¥4.660,00 | ¥4.525,00 | 13,90K |
| 2026-07-06 | ¥4.635,00 | -0,75 % | ¥4.675,00 | ¥4.700,00 | ¥4.600,00 | 10,90K |
| 2026-07-03 | ¥4.670,00 | +2,86 % | ¥4.540,00 | ¥4.690,00 | ¥4.490,00 | 17,90K |
| 2026-07-02 | ¥4.540,00 | +0,67 % | ¥4.575,00 | ¥4.660,00 | ¥4.500,00 | 19,80K |
| 2026-07-01 | ¥4.510,00 | -0,77 % | ¥4.525,00 | ¥4.565,00 | ¥4.455,00 | 17,10K |
| 2026-06-30 | ¥4.545,00 | -0,76 % | ¥4.545,00 | ¥4.600,00 | ¥4.500,00 | 9,40K |
| 2026-06-29 | ¥4.580,00 | -0,43 % | ¥4.605,00 | ¥4.615,00 | ¥4.500,00 | 12,80K |
| 2026-06-26 | ¥4.600,00 | -1,50 % | ¥4.670,00 | ¥4.685,00 | ¥4.555,00 | 13,30K |
| 2026-06-25 | ¥4.670,00 | +0,97 % | ¥4.700,00 | ¥4.700,00 | ¥4.645,00 | 6,60K |
| 2026-06-24 | ¥4.625,00 | 0,00 % | ¥4.640,00 | ¥4.660,00 | ¥4.540,00 | 11,30K |
| 2026-06-23 | ¥4.625,00 | -4,05 % | ¥4.820,00 | ¥4.820,00 | ¥4.625,00 | 12,90K |
| 2026-06-22 | ¥4.820,00 | +1,15 % | ¥4.755,00 | ¥4.840,00 | ¥4.755,00 | 10,60K |
| 2026-06-19 | ¥4.765,00 | -1,95 % | ¥4.970,00 | ¥5.120,00 | ¥4.760,00 | 27,20K |
| 2026-06-18 | ¥4.860,00 | -1,42 % | ¥4.945,00 | ¥4.945,00 | ¥4.840,00 | 16,20K |
| 2026-06-17 | ¥4.930,00 | +1,02 % | ¥4.880,00 | ¥4.950,00 | ¥4.850,00 | 14,80K |
| 2026-06-16 | ¥4.880,00 | -1,31 % | ¥4.875,00 | ¥4.960,00 | ¥4.865,00 | 14,50K |
| 2026-06-15 | ¥4.945,00 | +5,89 % | ¥4.830,00 | ¥4.995,00 | ¥4.800,00 | 30,90K |
| 2026-06-12 | ¥4.670,00 | +4,12 % | ¥4.575,00 | ¥4.715,00 | ¥4.555,00 | 30,50K |
| 2026-06-11 | ¥4.485,00 | -1,43 % | ¥4.520,00 | ¥4.570,00 | ¥4.380,00 | 24,10K |
| 2026-06-10 | ¥4.550,00 | -2,36 % | ¥4.605,00 | ¥4.605,00 | ¥4.485,00 | 29,30K |
| 2026-06-09 | ¥4.660,00 | -0,11 % | ¥4.725,00 | ¥4.825,00 | ¥4.610,00 | 24,00K |
| 2026-06-08 | ¥4.665,00 | -2,71 % | ¥4.560,00 | ¥4.690,00 | ¥4.520,00 | 30,80K |
| 2026-06-05 | ¥4.795,00 | +0,95 % | ¥4.730,00 | ¥4.805,00 | ¥4.650,00 | 19,00K |
| 2026-06-04 | ¥4.750,00 | +0,53 % | ¥4.685,00 | ¥4.860,00 | ¥4.610,00 | 35,60K |
| 2026-06-03 | ¥4.725,00 | +5,12 % | ¥4.560,00 | ¥4.770,00 | ¥4.500,00 | 28,90K |
| 2026-06-02 | ¥4.495,00 | -3,64 % | ¥4.655,00 | ¥4.780,00 | ¥4.465,00 | 39,10K |
| 2026-06-01 | ¥4.665,00 | +3,78 % | ¥4.495,00 | ¥4.700,00 | ¥4.380,00 | 40,80K |
| 2026-05-29 | ¥4.495,00 | +1,12 % | ¥4.480,00 | ¥4.590,00 | ¥4.400,00 | 19,20K |
| 2026-05-28 | ¥4.445,00 | -0,11 % | ¥4.480,00 | ¥4.560,00 | ¥4.355,00 | 44,60K |
| 2026-05-27 | ¥4.450,00 | +3,25 % | ¥4.350,00 | ¥4.495,00 | ¥4.335,00 | 43,50K |
| 2026-05-26 | ¥4.310,00 | +0,94 % | ¥4.340,00 | ¥4.395,00 | ¥4.285,00 | 24,90K |
| 2026-05-25 | ¥4.270,00 | +0,12 % | ¥4.335,00 | ¥4.460,00 | ¥4.235,00 | 33,50K |