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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2,856	2,851	2,851	2,864	2,841	6,700
July 01, 2025	2,865	2,841	2,841	2,865	2,841	4,000
June 30, 2025	2,886	2,865	2,865	2,886	2,862	6,200
June 27, 2025	2,832	2,879	2,879	2,879	2,828	12,200
June 26, 2025	2,827	2,829	2,829	2,840	2,819	6,300
June 25, 2025	2,832	2,810	2,810	2,837	2,789	13,500
June 24, 2025	2,875	2,831	2,831	2,875	2,831	6,200
June 23, 2025	2,877	2,831	2,831	2,877	2,831	1,700
June 20, 2025	2,859	2,851	2,851	2,870	2,840	5,200
June 19, 2025	2,865	2,859	2,859	2,880	2,854	6,000
June 18, 2025	2,824	2,861	2,861	2,879	2,824	6,000
June 17, 2025	2,841	2,842	2,842	2,844	2,821	5,500
June 16, 2025	2,837	2,839	2,839	2,842	2,814	8,200
June 13, 2025	2,857	2,820	2,820	2,864	2,800	13,900
June 12, 2025	2,864	2,865	2,865	2,892	2,861	10,100
June 11, 2025	2,825	2,850	2,850	2,876	2,825	9,900
June 10, 2025	2,849	2,824	2,824	2,860	2,824	7,000
June 09, 2025	2,856	2,850	2,850	2,876	2,845	5,900
June 06, 2025	2,878	2,842	2,842	2,878	2,840	4,400
June 05, 2025	2,890	2,872	2,872	2,893	2,865	5,100
June 04, 2025	2,846	2,895	2,895	2,895	2,846	8,100
June 03, 2025	2,897	2,844	2,844	2,900	2,840	12,600
June 02, 2025	2,930	2,898	2,898	2,951	2,898	5,000
May 30, 2025	2,912	2,946	2,946	2,953	2,892	13,600
May 29, 2025	2,950	2,930	2,930	2,962	2,911	7,500
May 28, 2025	2,970	2,924	2,924	2,970	2,911	8,300
May 27, 2025	2,976	2,967	2,967	2,985	2,937	7,700
May 26, 2025	2,926	2,975	2,975	2,976	2,926	8,400
May 23, 2025	2,938	2,920	2,920	2,950	2,905	7,700

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