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 ¥1,769.37 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,549.96, while ¥1000 invested 1 year ago would be worth ¥1,217.44. This corresponds to total returns of 76.94%, 55%, 21.74%, respectively, with annualized returns of 5.87%, 9.16%, 21.74%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4,000 | 4,090 | 4,090 | 4,095 | 3,900 | 42,400 |
| September 10, 2026 | 4,175 | 4,120 | 4,120 | 4,270 | 4,110 | 21,400 |
| September 09, 2026 | 4,180 | 4,205 | 4,205 | 4,270 | 4,150 | 19,300 |
| September 08, 2026 | 4,220 | 4,185 | 4,185 | 4,260 | 4,185 | 27,500 |
| September 07, 2026 | 4,210 | 4,285 | 4,285 | 4,295 | 4,185 | 31,200 |
| September 04, 2026 | 4,295 | 4,195 | 4,195 | 4,325 | 4,185 | 21,000 |
| September 03, 2026 | 4,325 | 4,305 | 4,305 | 4,405 | 4,290 | 11,400 |
| September 02, 2026 | 4,370 | 4,315 | 4,315 | 4,410 | 4,285 | 22,300 |
| September 01, 2026 | 4,415 | 4,440 | 4,440 | 4,485 | 4,390 | 18,300 |
| August 31, 2026 | 4,335 | 4,400 | 4,400 | 4,435 | 4,335 | 20,100 |
| August 28, 2026 | 4,365 | 4,390 | 4,390 | 4,425 | 4,365 | 9,200 |
| August 27, 2026 | 4,345 | 4,410 | 4,410 | 4,425 | 4,285 | 26,500 |
| August 26, 2026 | 4,330 | 4,305 | 4,305 | 4,400 | 4,305 | 14,900 |
| August 25, 2026 | 4,430 | 4,365 | 4,365 | 4,460 | 4,330 | 20,200 |
| August 24, 2026 | 4,485 | 4,415 | 4,415 | 4,505 | 4,415 | 11,600 |
| August 21, 2026 | 4,500 | 4,495 | 4,495 | 4,530 | 4,455 | 13,400 |
| August 20, 2026 | 4,420 | 4,570 | 4,570 | 4,605 | 4,395 | 10,400 |
| August 19, 2026 | 4,545 | 4,415 | 4,415 | 4,580 | 4,380 | 14,400 |
| August 18, 2026 | 4,670 | 4,640 | 4,640 | 4,705 | 4,575 | 20,600 |
| August 17, 2026 | 4,650 | 4,670 | 4,670 | 4,750 | 4,620 | 15,700 |
| August 14, 2026 | 4,640 | 4,715 | 4,715 | 4,745 | 4,585 | 25,600 |
| August 13, 2026 | 4,485 | 4,640 | 4,640 | 4,680 | 4,485 | 20,600 |
| August 12, 2026 | 4,500 | 4,485 | 4,485 | 4,570 | 4,450 | 10,300 |
| August 10, 2026 | 4,460 | 4,545 | 4,545 | 4,545 | 4,455 | 7,400 |
| August 07, 2026 | 4,500 | 4,450 | 4,450 | 4,525 | 4,415 | 9,300 |
| August 06, 2026 | 4,545 | 4,530 | 4,530 | 4,615 | 4,470 | 16,200 |
| August 05, 2026 | 4,460 | 4,545 | 4,545 | 4,570 | 4,420 | 34,800 |
| August 04, 2026 | 4,280 | 4,385 | 4,385 | 4,405 | 4,230 | 44,200 |
| August 03, 2026 | 4,310 | 4,305 | 4,305 | 4,445 | 4,225 | 42,100 |
| July 31, 2026 | 4,235 | 4,380 | 4,380 | 4,450 | 4,225 | 81,900 |
| July 30, 2026 | 4,220 | 3,960 | 3,960 | 4,480 | 3,855 | 111,500 |
| July 29, 2026 | 4,425 | 4,215 | 4,215 | 4,425 | 4,185 | 31,900 |
| July 28, 2026 | 4,650 | 4,425 | 4,425 | 4,650 | 4,415 | 23,400 |
| July 27, 2026 | 4,790 | 4,710 | 4,710 | 4,800 | 4,660 | 11,800 |
| July 24, 2026 | 4,680 | 4,670 | 4,670 | 4,685 | 4,630 | 6,300 |
| July 23, 2026 | 4,725 | 4,725 | 4,725 | 4,745 | 4,685 | 5,600 |
| July 22, 2026 | 4,550 | 4,745 | 4,745 | 4,790 | 4,505 | 22,500 |
| July 21, 2026 | 4,545 | 4,500 | 4,500 | 4,560 | 4,485 | 11,200 |
| July 17, 2026 | 4,560 | 4,500 | 4,500 | 4,575 | 4,230 | 27,400 |
| July 16, 2026 | 4,695 | 4,605 | 4,605 | 4,695 | 4,580 | 10,400 |
| July 15, 2026 | 4,625 | 4,700 | 4,700 | 4,720 | 4,625 | 18,700 |
| July 14, 2026 | 4,545 | 4,625 | 4,625 | 4,625 | 4,520 | 23,900 |
| 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 |
AD
