Gun Ei Chemical Industry Co., Ltd.(4229) Historical

52 Week High Mar 3, 2026

5,940 JPY

52 Week Low Jun 25, 2025

2,789 JPY

Yearly High Mar 3, 2026

5,940 JPY

Yearly Low Jan 9, 2026

3,885 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,060	5,180	5,020	5,140	-20	-0.39%	10,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	5,010	5,160	5,000	5,160	+120	+2.38%	24,400
Apr 27, 2026	5,090	5,180	5,040	5,040	-50	-0.98%	27,100
Apr 24, 2026	5,120	5,200	5,090	5,090	+10	+0.20%	17,600
Apr 23, 2026	5,090	5,130	5,040	5,080	0	0.00%	12,900
Apr 22, 2026	5,170	5,180	5,080	5,080	-190	-3.61%	16,800
Apr 21, 2026	5,240	5,340	5,210	5,270	+20	+0.38%	15,700
Apr 20, 2026	5,250	5,360	5,250	5,250	+30	+0.57%	17,700
Apr 17, 2026	5,430	5,430	5,220	5,220	-120	-2.25%	18,300
Apr 16, 2026	5,380	5,430	5,330	5,340	+10	+0.19%	14,300
Apr 15, 2026	5,410	5,600	5,320	5,330	0	0.00%	27,100
Apr 14, 2026	5,360	5,400	5,270	5,330	+10	+0.19%	14,100
Apr 13, 2026	5,190	5,330	5,170	5,320	+120	+2.31%	27,400
Apr 10, 2026	5,340	5,340	5,200	5,200	-40	-0.76%	17,700
Apr 9, 2026	5,400	5,500	5,240	5,240	-120	-2.24%	23,500
Apr 8, 2026	5,420	5,450	5,260	5,360	+140	+2.68%	29,000
Apr 7, 2026	5,280	5,330	5,170	5,220	-90	-1.69%	20,200
Apr 6, 2026	5,350	5,440	5,310	5,310	-40	-0.75%	14,300
Apr 3, 2026	5,360	5,390	5,320	5,350	+50	+0.94%	11,700
Apr 2, 2026	5,560	5,560	5,300	5,300	-180	-3.28%	28,100
Apr 1, 2026	5,450	5,490	5,360	5,480	+220	+4.18%	19,500