Tokyo - Delayed Quote JPY

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

2,935.00
+11.00
+(0.38%)
As of 11:16:59 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 29, 20252,950.002,962.002,930.002,935.002,935.001,800
May 28, 20252,970.002,970.002,911.002,924.002,924.008,300
May 27, 20252,976.002,985.002,937.002,967.002,967.007,700
May 26, 20252,926.002,976.002,926.002,975.002,975.008,400
May 23, 20252,938.002,940.002,905.002,920.002,920.007,700
May 22, 20252,895.002,930.002,885.002,914.002,914.008,300
May 21, 20252,891.002,934.002,890.002,920.002,920.006,500
May 20, 20252,965.002,986.002,883.002,894.002,894.0015,200
May 19, 20253,000.003,010.002,942.002,963.002,963.0013,900
May 16, 20253,085.003,110.003,005.003,070.003,070.0019,800
May 15, 20253,495.003,555.002,986.003,100.003,100.0092,400
May 14, 20253,205.003,555.003,140.003,555.003,555.0079,000
May 13, 20253,245.003,255.003,195.003,220.003,220.004,900
May 12, 20253,230.003,260.003,195.003,200.003,200.006,000
May 9, 20253,150.003,225.003,135.003,195.003,195.0010,000
May 8, 20253,050.003,155.003,020.003,155.003,155.0018,800
May 7, 20253,070.003,080.003,040.003,050.003,050.005,600
May 2, 20253,065.003,090.003,020.003,060.003,060.006,600
May 1, 20253,105.003,120.003,055.003,065.003,065.0019,100
Apr 30, 20253,090.003,170.003,090.003,125.003,125.0010,700
Apr 28, 20253,210.003,245.003,090.003,090.003,090.0014,000
Apr 25, 20253,225.003,240.003,200.003,210.003,210.009,000
Apr 24, 20253,185.003,210.003,155.003,195.003,195.0015,200
Apr 23, 20253,155.003,220.003,135.003,185.003,185.0025,800
Apr 22, 20253,125.003,165.003,080.003,125.003,125.0012,200
Apr 21, 20253,075.003,135.003,075.003,075.003,075.007,700
Apr 18, 20252,984.003,085.002,971.003,075.003,075.0014,500
Apr 17, 20252,925.002,998.002,925.002,961.002,961.0011,500
Apr 16, 20252,925.002,954.002,917.002,925.002,925.005,700
Apr 15, 20252,910.002,949.002,898.002,923.002,923.009,300
Apr 14, 20252,949.002,956.002,899.002,906.002,906.009,400
Apr 11, 20252,855.002,946.002,794.002,902.002,902.0015,100
Apr 10, 20252,829.002,899.002,829.002,882.002,882.0012,100
Apr 9, 20252,703.002,837.002,680.002,737.002,737.0015,600
Apr 8, 20252,673.002,800.002,673.002,790.002,790.0021,800
Apr 7, 20252,635.002,689.002,561.002,623.002,623.0030,500
Apr 4, 20252,850.002,860.002,749.002,785.002,785.0033,200
Apr 3, 20252,909.002,955.002,852.002,945.002,945.0026,500
Apr 2, 20252,978.003,020.002,940.002,995.002,995.0012,900
Apr 1, 20253,015.003,035.002,978.002,990.002,990.0013,600
Mar 31, 20252,990.003,030.002,940.002,984.002,984.0028,200
Mar 28, 2025 50 Dividend
Mar 28, 20253,030.003,055.002,990.003,015.003,015.0025,900
Mar 27, 20253,045.003,080.003,015.003,080.003,030.0015,400
Mar 26, 20253,055.003,075.003,020.003,065.003,015.2415,300
Mar 25, 20253,025.003,095.003,005.003,050.003,000.4913,500
Mar 24, 20252,953.003,015.002,953.003,005.002,956.2215,600
Mar 21, 20252,938.002,950.002,904.002,936.002,888.347,300
Mar 19, 20252,869.002,929.002,861.002,928.002,880.4710,100
Mar 18, 20252,898.002,901.002,863.002,898.002,850.957,500
Mar 17, 20252,864.002,889.002,851.002,887.002,840.139,500
Mar 14, 20252,821.002,864.002,821.002,861.002,814.5610,800
Mar 13, 20252,809.002,821.002,791.002,810.002,764.3823,300
Mar 12, 20252,827.002,827.002,796.002,821.002,775.205,700
Mar 11, 20252,831.002,831.002,789.002,816.002,770.298,400
Mar 10, 20252,858.002,858.002,780.002,830.002,784.0610,200
Mar 7, 20252,815.002,854.002,800.002,829.002,783.0714,100
Mar 6, 20252,804.002,850.002,796.002,850.002,803.7313,300
Mar 5, 20252,769.002,800.002,722.002,800.002,754.5518,800
Mar 4, 20252,739.002,768.002,720.002,755.002,710.2813,200
Mar 3, 20252,708.002,737.002,660.002,736.002,691.5810,600
Feb 28, 20252,683.002,695.002,642.002,677.002,633.549,900
Feb 27, 20252,696.002,698.002,677.002,677.002,633.543,600
Feb 26, 20252,712.002,712.002,663.002,685.002,641.417,000
Feb 25, 20252,704.002,708.002,681.002,698.002,654.205,100
Feb 21, 20252,703.002,713.002,685.002,704.002,660.109,600
Feb 20, 20252,713.002,727.002,698.002,710.002,666.017,800
Feb 19, 20252,712.002,728.002,712.002,725.002,680.767,300
Feb 18, 20252,730.002,730.002,707.002,711.002,666.993,900
Feb 17, 20252,748.002,759.002,732.002,732.002,687.657,000
Feb 14, 20252,748.002,748.002,725.002,740.002,695.5210,000
Feb 13, 20252,720.002,749.002,720.002,743.002,698.476,900
Feb 12, 20252,705.002,725.002,697.002,708.002,664.045,800
Feb 10, 20252,690.002,710.002,690.002,690.002,646.335,100
Feb 7, 20252,707.002,710.002,687.002,687.002,643.383,300
Feb 6, 20252,685.002,710.002,659.002,685.002,641.416,400
Feb 5, 20252,666.002,695.002,663.002,683.002,639.448,500
Feb 4, 20252,681.002,691.002,643.002,664.002,620.757,900
Feb 3, 20252,740.002,758.002,664.002,664.002,620.7516,500
Jan 31, 20252,765.002,796.002,720.002,757.002,712.2417,000
Jan 30, 20252,768.002,774.002,751.002,765.002,720.116,500
Jan 29, 20252,775.002,785.002,769.002,785.002,739.792,200
Jan 28, 20252,782.002,789.002,752.002,773.002,727.988,600
Jan 27, 20252,761.002,785.002,746.002,774.002,728.979,300
Jan 24, 20252,750.002,752.002,725.002,730.002,685.685,600
Jan 23, 20252,713.002,730.002,710.002,721.002,676.834,100
Jan 22, 20252,704.002,730.002,701.002,721.002,676.837,900
Jan 21, 20252,703.002,717.002,697.002,703.002,659.122,500
Jan 20, 20252,693.002,720.002,693.002,703.002,659.123,500
Jan 17, 20252,681.002,718.002,667.002,693.002,649.288,700
Jan 16, 20252,716.002,724.002,690.002,698.002,654.209,000
Jan 15, 20252,736.002,736.002,702.002,716.002,671.9115,600
Jan 14, 20252,720.002,731.002,691.002,730.002,685.6810,500
Jan 10, 20252,732.002,733.002,713.002,729.002,684.707,800
Jan 9, 20252,731.002,747.002,705.002,730.002,685.6810,400
Jan 8, 20252,760.002,760.002,731.002,738.002,693.556,300
Jan 7, 20252,747.002,767.002,714.002,747.002,702.4123,000
Jan 6, 20252,730.002,760.002,729.002,734.002,689.6214,400
Dec 30, 20242,746.002,746.002,726.002,729.002,684.704,700
Dec 27, 20242,676.002,729.002,676.002,729.002,684.7010,600
Dec 26, 20242,634.002,679.002,620.002,676.002,632.569,600
Dec 25, 20242,619.002,632.002,610.002,632.002,589.2717,000
Dec 24, 20242,624.002,632.002,612.002,615.002,572.5519,400
Dec 23, 20242,615.002,629.002,604.002,615.002,572.559,200
Dec 20, 20242,629.002,629.002,605.002,605.002,562.7110,500
Dec 19, 20242,607.002,617.002,587.002,610.002,567.639,600
Dec 18, 20242,612.002,626.002,603.002,622.002,579.449,400
Dec 17, 20242,625.002,625.002,602.002,609.002,566.656,800
Dec 16, 20242,640.002,640.002,605.002,615.002,572.5516,100
Dec 13, 20242,655.002,665.002,635.002,650.002,606.9820,800
Dec 12, 20242,708.002,708.002,672.002,680.002,636.4911,100
Dec 11, 20242,720.002,720.002,690.002,695.002,651.254,800
Dec 10, 20242,715.002,720.002,701.002,701.002,657.159,900
Dec 9, 20242,694.002,718.002,673.002,705.002,661.099,100
Dec 6, 20242,700.002,700.002,651.002,694.002,650.2714,400
Dec 5, 20242,682.002,703.002,672.002,700.002,656.178,000
Dec 4, 20242,706.002,714.002,671.002,677.002,633.5415,700
Dec 3, 20242,689.002,716.002,687.002,701.002,657.157,800
Dec 2, 20242,663.002,686.002,650.002,686.002,642.405,600
Nov 29, 20242,677.002,698.002,659.002,674.002,630.5921,300
Nov 28, 20242,671.002,686.002,670.002,677.002,633.544,900
Nov 27, 20242,717.002,717.002,671.002,676.002,632.5618,600
Nov 26, 20242,736.002,751.002,719.002,719.002,674.8614,200
Nov 25, 20242,756.002,757.002,734.002,735.002,690.6015,300
Nov 22, 20242,710.002,750.002,710.002,744.002,699.4512,900
Nov 21, 20242,709.002,733.002,706.002,710.002,666.0112,600
Nov 20, 20242,715.002,735.002,709.002,709.002,665.029,100
Nov 19, 20242,713.002,755.002,713.002,730.002,685.6810,300
Nov 18, 20242,702.002,724.002,701.002,713.002,668.9610,900
Nov 15, 20242,732.002,763.002,732.002,739.002,694.549,600
Nov 14, 20242,734.002,770.002,734.002,740.002,695.529,200
Nov 13, 20242,747.002,777.002,734.002,734.002,689.6210,300
Nov 12, 20242,737.002,776.002,737.002,747.002,702.414,300
Nov 11, 20242,760.002,768.002,734.002,768.002,723.0613,400
Nov 8, 20242,792.002,798.002,766.002,770.002,725.033,300
Nov 7, 20242,761.002,794.002,749.002,794.002,748.6410,300
Nov 6, 20242,776.002,788.002,759.002,777.002,731.927,400
Nov 5, 20242,742.002,773.002,730.002,772.002,727.006,000
Nov 1, 20242,777.002,788.002,737.002,750.002,705.3615,700
Oct 31, 20242,733.002,791.002,733.002,760.002,715.198,000
Oct 30, 20242,723.002,784.002,723.002,742.002,697.4915,700
Oct 29, 20242,702.002,752.002,702.002,740.002,695.529,600
Oct 28, 20242,673.002,729.002,673.002,702.002,658.147,100
Oct 25, 20242,680.002,703.002,666.002,673.002,629.6121,800
Oct 24, 20242,718.002,736.002,696.002,708.002,664.049,000
Oct 23, 20242,730.002,756.002,705.002,756.002,711.266,300
Oct 22, 20242,759.002,760.002,720.002,731.002,686.677,200
Oct 21, 20242,757.002,785.002,754.002,765.002,720.116,600
Oct 18, 20242,770.002,771.002,743.002,747.002,702.412,200
Oct 17, 20242,733.002,780.002,733.002,770.002,725.033,800
Oct 16, 20242,750.002,770.002,720.002,745.002,700.4418,000
Oct 15, 20242,777.002,800.002,764.002,775.002,729.9514,400
Oct 11, 20242,793.002,795.002,774.002,774.002,728.9712,500
Oct 10, 20242,814.002,814.002,794.002,794.002,748.643,200
Oct 9, 20242,838.002,838.002,803.002,814.002,768.326,500
Oct 8, 20242,819.002,846.002,803.002,810.002,764.388,100
Oct 7, 20242,831.002,870.002,815.002,840.002,793.9026,900
Oct 4, 20242,784.002,833.002,784.002,831.002,785.0413,500
Oct 3, 20242,777.002,809.002,756.002,784.002,738.8119,400
Oct 2, 20242,780.002,790.002,741.002,751.002,706.3414,200
Oct 1, 20242,739.002,793.002,714.002,786.002,740.7722,200
Sep 30, 20242,740.002,742.002,671.002,704.002,660.1015,400
Sep 27, 2024 50 Dividend
Sep 27, 20242,804.002,821.002,721.002,790.002,744.717,700
Sep 26, 20242,785.002,821.002,770.002,821.002,726.0214,500
Sep 25, 20242,783.002,790.002,741.002,790.002,696.066,600
Sep 24, 20242,746.002,772.002,736.002,761.002,668.049,200
Sep 20, 20242,751.002,780.002,738.002,755.002,662.2410,500
Sep 19, 20242,697.002,749.002,689.002,735.002,642.9110,700
Sep 18, 20242,656.002,697.002,655.002,697.002,606.1935,100
Sep 17, 20242,700.002,715.002,653.002,686.002,595.5613,700
Sep 13, 20242,677.002,692.002,665.002,680.002,589.769,400
Sep 12, 20242,645.002,688.002,643.002,686.002,595.5614,500
Sep 11, 20242,670.002,670.002,603.002,616.002,527.9220,700
Sep 10, 20242,732.002,732.002,674.002,700.002,609.0910,200
Sep 9, 20242,661.002,708.002,644.002,700.002,609.0913,800
Sep 6, 20242,748.002,748.002,685.002,711.002,619.7210,000
Sep 5, 20242,699.002,765.002,686.002,724.002,632.2811,400
Sep 4, 20242,795.002,861.002,727.002,730.002,638.0818,700
Sep 3, 20242,785.002,838.002,785.002,830.002,734.718,800
Sep 2, 20242,836.002,836.002,770.002,785.002,691.239,300
Aug 30, 20242,785.002,818.002,779.002,794.002,699.936,200
Aug 29, 20242,773.002,802.002,754.002,771.002,677.707,800
Aug 28, 20242,791.002,793.002,768.002,774.002,680.602,200
Aug 27, 20242,768.002,810.002,762.002,791.002,697.039,700
Aug 26, 20242,768.002,773.002,757.002,772.002,678.673,400
Aug 23, 20242,784.002,787.002,748.002,768.002,674.808,300
Aug 22, 20242,797.002,797.002,759.002,781.002,687.364,100
Aug 21, 20242,790.002,794.002,760.002,785.002,691.236,400
Aug 20, 20242,783.002,792.002,750.002,792.002,697.994,200
Aug 19, 20242,811.002,830.002,751.002,757.002,664.177,700
Aug 16, 20242,806.002,819.002,768.002,807.002,712.496,300
Aug 15, 20242,757.002,797.002,742.002,779.002,685.4312,100
Aug 14, 20242,747.002,781.002,718.002,747.002,654.5110,300
Aug 13, 20242,662.002,709.002,662.002,709.002,617.797,000
Aug 9, 20242,659.002,673.002,571.002,634.002,545.3118,600
Aug 8, 20242,599.002,675.002,592.002,609.002,521.1514,700
Aug 7, 20242,600.002,736.002,581.002,640.002,551.1122,400
Aug 6, 20242,606.002,706.002,565.002,667.002,577.2012,900
Aug 5, 20242,687.002,687.002,420.002,506.002,421.6260,800
Aug 2, 20242,910.002,910.002,765.002,770.002,676.7333,600
Aug 1, 20243,060.003,100.002,970.002,984.002,883.5318,800
Jul 31, 20243,070.003,175.003,050.003,175.003,068.1019,500
Jul 30, 20243,125.003,145.003,085.003,100.002,995.6214,700
Jul 29, 20243,075.003,145.003,060.003,145.003,039.1114,200
Jul 26, 20243,000.003,045.002,989.003,020.002,918.3213,300
Jul 25, 20243,055.003,060.002,996.003,005.002,903.8226,300
Jul 24, 20243,130.003,140.003,060.003,060.002,956.979,600
Jul 23, 20243,185.003,200.003,135.003,145.003,039.115,900
Jul 22, 20243,225.003,260.003,160.003,170.003,063.278,000
Jul 19, 20243,255.003,295.003,235.003,245.003,135.746,400
Jul 18, 20243,275.003,280.003,250.003,250.003,140.576,600
Jul 17, 20243,325.003,325.003,290.003,295.003,184.064,900
Jul 16, 20243,320.003,330.003,285.003,300.003,188.8919,100
Jul 12, 20243,275.003,315.003,275.003,305.003,193.729,800
Jul 11, 20243,255.003,295.003,240.003,280.003,169.5612,000
Jul 10, 20243,235.003,240.003,200.003,220.003,111.588,200
Jul 9, 20243,215.003,235.003,175.003,215.003,106.758,500
Jul 8, 20243,220.003,220.003,170.003,185.003,077.767,500
Jul 5, 20243,270.003,270.003,200.003,220.003,111.585,200
Jul 4, 20243,250.003,280.003,245.003,270.003,159.9010,500
Jul 3, 20243,295.003,295.003,240.003,250.003,140.578,700
Jul 2, 20243,315.003,315.003,260.003,280.003,169.5610,200
Jul 1, 20243,305.003,330.003,280.003,305.003,193.7210,700
Jun 28, 20243,315.003,315.003,280.003,305.003,193.724,300
Jun 27, 20243,300.003,315.003,280.003,315.003,203.3811,400
Jun 26, 20243,300.003,300.003,235.003,285.003,174.3911,000
Jun 25, 20243,250.003,300.003,240.003,300.003,188.899,200
Jun 24, 20243,215.003,245.003,200.003,235.003,126.087,800
Jun 21, 20243,255.003,295.003,210.003,215.003,106.7512,300
Jun 20, 20243,235.003,265.003,190.003,225.003,116.4111,900
Jun 19, 20243,260.003,285.003,220.003,285.003,174.396,600
Jun 18, 20243,215.003,250.003,200.003,235.003,126.0812,800
Jun 17, 20243,270.003,270.003,160.003,175.003,068.1015,700
Jun 14, 20243,160.003,265.003,160.003,265.003,155.0726,000
Jun 13, 20243,225.003,225.003,165.003,185.003,077.7610,200
Jun 12, 20243,230.003,230.003,175.003,225.003,116.412,900
Jun 11, 20243,225.003,255.003,210.003,235.003,126.086,900
Jun 10, 20243,195.003,230.003,185.003,220.003,111.584,300
Jun 7, 20243,195.003,195.003,165.003,195.003,087.427,200
Jun 6, 20243,195.003,195.003,150.003,195.003,087.424,700
Jun 5, 20243,210.003,210.003,145.003,155.003,048.778,000
Jun 4, 20243,205.003,250.003,190.003,210.003,101.929,000
Jun 3, 20243,220.003,220.003,170.003,220.003,111.588,800
May 31, 20243,190.003,225.003,120.003,200.003,092.2611,500
May 30, 20243,115.003,165.003,065.003,165.003,058.4314,000
May 29, 20243,185.003,185.003,130.003,140.003,034.2811,200

Related Tickers

4624.T Isamu Paint Co., Ltd.
3,415.00
0.00%
 
4629.T Daishin Chemical Co.,Ltd.
1,521.00
0.00%
 
4976.T Toyo Drilube Co., Ltd.
3,490.00
0.00%
 
4231.T Tigers Polymer Corporation
797.00
+2.05%