Gun Ei Chemical Industry Co., Ltd. 4229
TSE · Japan · Process Industries
¥4,150.00-60.00 (-1.43%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |