kabutan

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

4229
TSE Prime
Gun Ei Chemical Industry Co., Ltd.
3,495
JPY
-55
(-1.55%)
Dec 5, 3:30 pm JST
22.60
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Oct 28, 2025
3,620 JPY
52 Week Low Apr 7, 2025
2,561 JPY
Yearly High Oct 28, 2025
3,620 JPY
Yearly Low Apr 7, 2025
2,561 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,560 3,560 3,495 3,495 -55 -1.55% 10,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,515 3,555 3,515 3,550 +35 +1.00% 7,400
Dec 3, 2025 3,520 3,555 3,515 3,515 -30 -0.85% 6,700
Dec 2, 2025 3,550 3,560 3,510 3,545 +5 +0.14% 8,400
Dec 1, 2025 3,610 3,610 3,530 3,540 -50 -1.39% 5,900
Nov 28, 2025 3,585 3,610 3,580 3,590 0 0.00% 4,700
Nov 27, 2025 3,510 3,590 3,510 3,590 +80 +2.28% 11,500
Nov 26, 2025 3,490 3,520 3,480 3,510 +20 +0.57% 5,200
Nov 25, 2025 3,565 3,565 3,490 3,490 -50 -1.41% 6,500
Nov 21, 2025 3,470 3,540 3,470 3,540 +40 +1.14% 8,100
Nov 20, 2025 3,495 3,530 3,475 3,500 +40 +1.16% 5,400
Nov 19, 2025 3,475 3,500 3,445 3,460 -15 -0.43% 9,900
Nov 18, 2025 3,445 3,495 3,405 3,475 +10 +0.29% 24,800
Nov 17, 2025 3,465 3,480 3,455 3,465 0 0.00% 7,000
Nov 14, 2025 3,460 3,480 3,440 3,465 +25 +0.73% 11,500
Nov 13, 2025 3,450 3,455 3,415 3,440 -10 -0.29% 7,500
Nov 12, 2025 3,410 3,450 3,410 3,450 +40 +1.17% 11,800
Nov 11, 2025 3,400 3,420 3,360 3,410 0 0.00% 10,800
Nov 10, 2025 3,385 3,440 3,380 3,410 0 0.00% 10,700
Nov 7, 2025 3,405 3,440 3,405 3,410 -30 -0.87% 3,100
Nov 6, 2025 3,395 3,465 3,395 3,440 +45 +1.33% 8,700