Gun Ei Chemical Industry Co., Ltd. (4229.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4229.T Historical Return
If you invested ¥1000 in Gun Ei Chemical Industry Co., Ltd. (4229.T) 10 years ago, it would be worth ¥1,972.78 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,064.28, while ¥1000 invested 1 year ago would be worth ¥1,619.21. This corresponds to total returns of 97.28%, 106.43%, 61.92%, respectively, with annualized returns of 7.03%, 15.59%, 61.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4229.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 4,640 | 4,545 | 4,545 | 4,730 | 4,535 | 14,300 |
| July 10, 2026 | 4,590 | 4,625 | 4,625 | 4,640 | 4,560 | 31,300 |
| July 09, 2026 | 4,525 | 4,520 | 4,520 | 4,565 | 4,495 | 9,500 |
| July 08, 2026 | 4,540 | 4,500 | 4,500 | 4,585 | 4,500 | 13,800 |
| July 07, 2026 | 4,635 | 4,540 | 4,540 | 4,660 | 4,525 | 13,900 |
| July 06, 2026 | 4,675 | 4,635 | 4,635 | 4,700 | 4,600 | 10,900 |
| July 03, 2026 | 4,540 | 4,670 | 4,670 | 4,690 | 4,490 | 17,900 |
| July 02, 2026 | 4,575 | 4,540 | 4,540 | 4,660 | 4,500 | 19,800 |
| July 01, 2026 | 4,525 | 4,510 | 4,510 | 4,565 | 4,455 | 17,100 |
| June 30, 2026 | 4,545 | 4,545 | 4,545 | 4,600 | 4,500 | 9,400 |
| June 29, 2026 | 4,605 | 4,580 | 4,580 | 4,615 | 4,500 | 12,800 |
| June 26, 2026 | 4,670 | 4,600 | 4,600 | 4,685 | 4,555 | 13,300 |
| June 25, 2026 | 4,700 | 4,670 | 4,670 | 4,700 | 4,645 | 6,600 |
| June 24, 2026 | 4,640 | 4,625 | 4,625 | 4,660 | 4,540 | 11,300 |
| June 23, 2026 | 4,820 | 4,625 | 4,625 | 4,820 | 4,625 | 12,900 |
| June 22, 2026 | 4,755 | 4,820 | 4,820 | 4,840 | 4,755 | 10,600 |
| June 19, 2026 | 4,970 | 4,765 | 4,765 | 5,120 | 4,760 | 27,200 |
| June 18, 2026 | 4,945 | 4,860 | 4,860 | 4,945 | 4,840 | 16,200 |
| June 17, 2026 | 4,880 | 4,930 | 4,930 | 4,950 | 4,850 | 14,800 |
| June 16, 2026 | 4,875 | 4,880 | 4,880 | 4,960 | 4,865 | 14,500 |
| June 15, 2026 | 4,830 | 4,945 | 4,945 | 4,995 | 4,800 | 30,900 |
| June 12, 2026 | 4,575 | 4,670 | 4,670 | 4,715 | 4,555 | 30,500 |
| June 11, 2026 | 4,520 | 4,485 | 4,485 | 4,570 | 4,380 | 24,100 |
| June 10, 2026 | 4,605 | 4,550 | 4,550 | 4,605 | 4,485 | 29,300 |
| June 09, 2026 | 4,725 | 4,660 | 4,660 | 4,825 | 4,610 | 24,000 |
| June 08, 2026 | 4,560 | 4,665 | 4,665 | 4,690 | 4,520 | 30,800 |
| June 05, 2026 | 4,730 | 4,795 | 4,795 | 4,805 | 4,650 | 19,000 |
| June 04, 2026 | 4,685 | 4,750 | 4,750 | 4,860 | 4,610 | 35,600 |
| June 03, 2026 | 4,560 | 4,725 | 4,725 | 4,770 | 4,500 | 28,900 |
| June 02, 2026 | 4,655 | 4,495 | 4,495 | 4,780 | 4,465 | 39,100 |
| June 01, 2026 | 4,495 | 4,665 | 4,665 | 4,700 | 4,380 | 40,800 |
| May 29, 2026 | 4,480 | 4,495 | 4,495 | 4,590 | 4,400 | 19,200 |
| May 28, 2026 | 4,480 | 4,445 | 4,445 | 4,560 | 4,355 | 44,600 |
| May 27, 2026 | 4,350 | 4,450 | 4,450 | 4,495 | 4,335 | 43,500 |
| May 26, 2026 | 4,340 | 4,310 | 4,310 | 4,395 | 4,285 | 24,900 |
| May 25, 2026 | 4,335 | 4,270 | 4,270 | 4,460 | 4,235 | 33,500 |
| May 22, 2026 | 4,200 | 4,265 | 4,265 | 4,330 | 4,180 | 38,800 |
| May 21, 2026 | 4,305 | 4,270 | 4,270 | 4,320 | 4,250 | 21,500 |
| May 20, 2026 | 4,430 | 4,235 | 4,235 | 4,430 | 4,210 | 43,800 |
| May 19, 2026 | 4,640 | 4,430 | 4,430 | 4,640 | 4,350 | 116,800 |
| May 18, 2026 | 4,950 | 4,710 | 4,710 | 4,950 | 4,705 | 51,800 |
| May 15, 2026 | 5,140 | 4,945 | 4,945 | 5,150 | 4,940 | 131,200 |
| May 14, 2026 | 5,800 | 5,940 | 5,940 | 6,350 | 5,760 | 59,700 |
| May 13, 2026 | 5,590 | 5,710 | 5,710 | 5,840 | 5,480 | 40,200 |
| May 12, 2026 | 5,460 | 5,600 | 5,600 | 5,790 | 5,400 | 60,800 |
| May 11, 2026 | 5,330 | 5,400 | 5,400 | 5,450 | 5,280 | 25,000 |
| May 08, 2026 | 5,340 | 5,260 | 5,260 | 5,340 | 5,190 | 16,900 |
| May 07, 2026 | 5,300 | 5,340 | 5,340 | 5,470 | 5,300 | 20,700 |
| May 01, 2026 | 5,100 | 5,220 | 5,220 | 5,290 | 5,090 | 17,300 |
| April 30, 2026 | 5,060 | 5,160 | 5,160 | 5,200 | 5,020 | 18,200 |
| April 28, 2026 | 5,010 | 5,160 | 5,160 | 5,160 | 5,000 | 24,400 |
| April 27, 2026 | 5,090 | 5,040 | 5,040 | 5,180 | 5,040 | 27,100 |
| April 24, 2026 | 5,120 | 5,090 | 5,090 | 5,200 | 5,090 | 17,600 |
| April 23, 2026 | 5,090 | 5,080 | 5,080 | 5,130 | 5,040 | 12,900 |
| April 22, 2026 | 5,170 | 5,080 | 5,080 | 5,180 | 5,080 | 16,800 |
| April 21, 2026 | 5,240 | 5,270 | 5,270 | 5,340 | 5,210 | 15,700 |
| April 20, 2026 | 5,250 | 5,250 | 5,250 | 5,360 | 5,250 | 17,700 |
| April 17, 2026 | 5,430 | 5,220 | 5,220 | 5,430 | 5,220 | 18,300 |
| April 16, 2026 | 5,380 | 5,340 | 5,340 | 5,430 | 5,330 | 14,300 |
| April 15, 2026 | 5,410 | 5,330 | 5,330 | 5,600 | 5,320 | 27,100 |
AD
