Gun Ei Chemical Industry Co., Ltd. - 4229.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	3,360	3,360	3,360	3,370	3,330	6,400
September 29, 2025	3,385	3,360	3,360	3,415	3,360	8,100
September 26, 2025	3,390	3,435	3,385	3,435	3,375	11,200
September 25, 2025	3,415	3,405	3,355.44	3,415	3,395	7,300
September 24, 2025	3,420	3,415	3,365.29	3,430	3,390	9,100
September 22, 2025	3,385	3,400	3,350.51	3,440	3,385	7,900
September 19, 2025	3,400	3,385	3,385	3,420	3,375	12,700
September 18, 2025	3,360	3,400	3,400	3,435	3,345	12,700
September 17, 2025	3,360	3,400	3,400	3,435	3,345	12,700
September 16, 2025	3,385	3,345	3,345	3,385	3,320	9,700
September 12, 2025	3,415	3,435	3,435	3,470	3,390	11,000
September 11, 2025	3,385	3,430	3,430	3,430	3,355	14,000
September 10, 2025	3,425	3,350	3,350	3,430	3,350	11,100
September 09, 2025	3,450	3,425	3,425	3,475	3,410	13,300
September 08, 2025	3,510	3,450	3,450	3,540	3,450	17,500
September 05, 2025	3,315	3,510	3,510	3,525	3,315	46,500
September 04, 2025	3,270	3,300	3,300	3,325	3,270	4,600
September 03, 2025	3,240	3,275	3,275	3,310	3,240	8,500
September 02, 2025	3,300	3,280	3,280	3,300	3,265	11,300
September 01, 2025	3,180	3,280	3,280	3,280	3,180	15,800
August 29, 2025	3,200	3,180	3,180	3,230	3,180	16,300
August 28, 2025	3,115	3,170	3,170	3,180	3,115	11,000
August 27, 2025	3,120	3,115	3,115	3,130	3,105	8,800
August 26, 2025	3,160	3,115	3,115	3,160	3,115	8,800
August 25, 2025	3,180	3,160	3,160	3,215	3,160	13,800
August 22, 2025	3,140	3,180	3,180	3,195	3,120	17,000
August 21, 2025	3,095	3,120	3,120	3,145	3,095	12,000
August 20, 2025	3,080	3,095	3,095	3,135	3,055	24,700
August 19, 2025	3,050	3,080	3,080	3,100	3,015	14,100
August 18, 2025	3,025	3,055	3,055	3,080	3,025	22,200
August 15, 2025	2,992	3,025	3,025	3,025	2,961	10,800
August 14, 2025	2,961	2,966	2,966	3,005	2,957	14,300
August 13, 2025	2,970	2,978	2,978	3,000	2,962	9,500
August 12, 2025	2,927	2,971	2,971	2,979	2,927	13,000
August 08, 2025	2,923	2,927	2,927	2,954	2,919	8,100
August 07, 2025	2,933	2,924	2,924	2,933	2,894	8,200
August 06, 2025	2,890	2,911	2,911	2,917	2,890	4,200
August 05, 2025	2,861	2,902	2,902	2,914	2,861	16,600
August 04, 2025	2,877	2,858	2,858	2,889	2,852	21,300
August 01, 2025	2,868	2,907	2,907	2,911	2,858	14,200
July 31, 2025	2,911	2,884	2,884	2,971	2,856	20,000
July 30, 2025	2,859	2,890	2,890	2,919	2,859	9,800
July 29, 2025	2,872	2,885	2,885	2,885	2,870	3,700
July 28, 2025	2,898	2,890	2,890	2,899	2,871	11,600
July 25, 2025	2,870	2,879	2,879	2,902	2,842	13,900
July 24, 2025	2,845	2,857	2,857	2,865	2,828	11,100
July 23, 2025	2,807	2,841	2,841	2,856	2,807	12,100
July 22, 2025	2,828	2,807	2,807	2,828	2,807	2,400
July 18, 2025	2,805	2,808	2,808	2,828	2,803	4,200
July 17, 2025	2,804	2,802	2,802	2,815	2,796	3,600
July 16, 2025	2,864	2,804	2,804	2,864	2,803	10,600
July 15, 2025	2,897	2,843	2,843	2,907	2,840	16,900
July 14, 2025	2,854	2,870	2,870	2,885	2,846	9,200
July 11, 2025	2,797	2,840	2,840	2,850	2,797	8,200
July 10, 2025	2,811	2,797	2,797	2,824	2,797	10,700
July 09, 2025	2,800	2,800	2,800	2,831	2,800	7,900
July 08, 2025	2,815	2,799	2,799	2,819	2,791	11,400
July 07, 2025	2,859	2,815	2,815	2,859	2,814	6,000
July 04, 2025	2,869	2,847	2,847	2,869	2,847	2,300
July 03, 2025	2,841	2,857	2,857	2,865	2,841	4,600

Gun Ei Chemical Industry Co., Ltd. (4229.T) JPX