Stock listing
Tokyo:4229 Gun Ei Chemical Industry Co., Ltd. (群栄化学工業) 株価
Follow Gun Ei Chemical Industry Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:4229
¥4,260.00 JPY -170.00 (-3.8%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥4,165.00 – ¥4,460.00 JPYNov 4, 2026
- Volume
- 23,600 sharesNov 4, 2026
- Market cap
- ¥38.33B JPYAt the close on Nov 4, 2026 · price × 9.00M shares outstanding
- Traded on an average day
- ¥79.28M JPYMedian day 15,600 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4229 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4,260.00 | -170.00 | -3.8% | ¥4,375.00 | ¥4,460.00 | ¥4,165.00 | 23,600 | |
| ¥4,430.00 | +155.00 | +3.6% | ¥4,270.00 | ¥4,475.00 | ¥4,265.00 | 31,700 | |
| ¥4,275.00 | +75.00 | +1.8% | ¥4,270.00 | ¥4,330.00 | ¥4,010.00 | 54,100 | |
| ¥4,200.00 | +15.00 | +0.4% | ¥4,150.00 | ¥4,225.00 | ¥4,100.00 | 58,000 | |
| ¥4,185.00 | +75.00 | +1.8% | ¥4,150.00 | ¥4,210.00 | ¥4,150.00 | 14,100 | |
| ¥4,110.00 | +85.00 | +2.1% | ¥4,090.00 | ¥4,150.00 | ¥4,070.00 | 15,300 | |
| ¥4,025.00 | -15.00 | -0.4% | ¥4,025.00 | ¥4,065.00 | ¥3,985.00 | 19,100 | |
| ¥4,040.00 | +10.00 | +0.2% | ¥4,050.00 | ¥4,050.00 | ¥3,930.00 | 29,200 | |
| ¥4,030.00 | -70.00 | -1.7% | ¥4,100.00 | ¥4,115.00 | ¥4,000.00 | 31,000 | |
| ¥4,100.00 | +25.00 | +0.6% | ¥4,135.00 | ¥4,145.00 | ¥4,065.00 | 8,900 | |
| ¥4,075.00 | -130.00 | -3.1% | ¥4,220.00 | ¥4,220.00 | ¥4,050.00 | 14,600 | |
| ¥4,205.00 | +25.00 | +0.6% | ¥4,120.00 | ¥4,215.00 | ¥4,115.00 | 8,600 | |
| ¥4,180.00 | +135.00 | +3.3% | ¥4,080.00 | ¥4,195.00 | ¥4,080.00 | 13,500 | |
| ¥4,045.00 | -175.00 | -4.1% | ¥4,150.00 | ¥4,150.00 | ¥4,045.00 | 18,800 | |
| ¥4,220.00 | +5.00 | +0.1% | ¥4,190.00 | ¥4,270.00 | ¥4,190.00 | 8,300 | |
| ¥4,215.00 | +25.00 | +0.6% | ¥4,190.00 | ¥4,240.00 | ¥4,140.00 | 8,000 | |
| ¥4,190.00 | +35.00 | +0.8% | ¥4,105.00 | ¥4,225.00 | ¥4,105.00 | 16,300 | |
| ¥4,155.00 | -120.00 | -2.8% | ¥4,275.00 | ¥4,275.00 | ¥4,125.00 | 15,200 | |
| ¥4,275.00 | -50.00 | -1.2% | ¥4,265.00 | ¥4,310.00 | ¥4,235.00 | 9,500 | |
| ¥4,325.00 | +110.00 | +2.6% | ¥4,210.00 | ¥4,325.00 | ¥4,200.00 | 14,900 | |
| ¥4,215.00 | +65.00 | +1.6% | ¥4,155.00 | ¥4,245.00 | ¥4,155.00 | 8,700 | |
| ¥4,150.00 | -60.00 | -1.4% | ¥4,150.00 | ¥4,205.00 | ¥4,140.00 | 11,500 | |
| ¥4,210.00 | +40.00 | +1.0% | ¥4,140.00 | ¥4,220.00 | ¥4,125.00 | 13,500 | |
| ¥4,170.00 | +75.00 | +1.8% | ¥4,140.00 | ¥4,190.00 | ¥4,120.00 | 8,400 | |
| ¥4,095.00 | -115.00 | -2.7% | ¥4,135.00 | ¥4,155.00 | ¥4,070.00 | 19,600 | |
| ¥4,210.00 | 0.00 | 0.0% | ¥4,220.00 | ¥4,245.00 | ¥4,200.00 | 8,600 | |
| ¥4,210.00 | -35.00 | -0.8% | ¥4,245.00 | ¥4,270.00 | ¥4,210.00 | 8,800 | |
| ¥4,245.00 | +80.00 | +1.9% | ¥4,210.00 | ¥4,275.00 | ¥4,210.00 | 15,600 | |
| ¥4,165.00 | -50.00 | -1.2% | ¥4,195.00 | ¥4,200.00 | ¥4,130.00 | 16,000 | |
| ¥4,215.00 | +30.00 | +0.7% | ¥4,150.00 | ¥4,250.00 | ¥4,150.00 | 7,900 | |
| ¥4,185.00 | +75.00 | +1.8% | ¥4,095.00 | ¥4,185.00 | ¥4,095.00 | 10,100 | |
| ¥4,110.00 | +5.00 | +0.1% | ¥4,035.00 | ¥4,130.00 | ¥4,035.00 | 9,400 | |
| ¥4,105.00 | +15.00 | +0.4% | ¥4,020.00 | ¥4,130.00 | ¥3,990.00 | 17,900 | |
| ¥4,090.00 | -30.00 | -0.7% | ¥4,000.00 | ¥4,095.00 | ¥3,900.00 | 42,400 | |
| ¥4,120.00 | -85.00 | -2.0% | ¥4,175.00 | ¥4,270.00 | ¥4,110.00 | 21,400 | |
| ¥4,205.00 | +20.00 | +0.5% | ¥4,180.00 | ¥4,270.00 | ¥4,150.00 | 19,300 | |
| ¥4,185.00 | -100.00 | -2.3% | ¥4,220.00 | ¥4,260.00 | ¥4,185.00 | 27,500 | |
| ¥4,285.00 | +90.00 | +2.1% | ¥4,210.00 | ¥4,295.00 | ¥4,185.00 | 31,200 | |
| ¥4,195.00 | -110.00 | -2.6% | ¥4,295.00 | ¥4,325.00 | ¥4,185.00 | 21,000 | |
| ¥4,305.00 | -10.00 | -0.2% | ¥4,325.00 | ¥4,405.00 | ¥4,290.00 | 11,400 | |
| ¥4,315.00 | -125.00 | -2.8% | ¥4,370.00 | ¥4,410.00 | ¥4,285.00 | 22,300 | |
| ¥4,440.00 | +40.00 | +0.9% | ¥4,415.00 | ¥4,485.00 | ¥4,390.00 | 18,300 | |
| ¥4,400.00 | +10.00 | +0.2% | ¥4,335.00 | ¥4,435.00 | ¥4,335.00 | 20,100 | |
| ¥4,390.00 | -20.00 | -0.5% | ¥4,365.00 | ¥4,425.00 | ¥4,365.00 | 9,200 | |
| ¥4,410.00 | +105.00 | +2.4% | ¥4,345.00 | ¥4,425.00 | ¥4,285.00 | 26,500 | |
| ¥4,305.00 | -60.00 | -1.4% | ¥4,330.00 | ¥4,400.00 | ¥4,305.00 | 14,900 | |
| ¥4,365.00 | -50.00 | -1.1% | ¥4,430.00 | ¥4,460.00 | ¥4,330.00 | 20,200 | |
| ¥4,415.00 | -80.00 | -1.8% | ¥4,485.00 | ¥4,505.00 | ¥4,415.00 | 11,600 | |
| ¥4,495.00 | -75.00 | -1.6% | ¥4,500.00 | ¥4,530.00 | ¥4,455.00 | 13,400 | |
| ¥4,570.00 | +155.00 | +3.5% | ¥4,420.00 | ¥4,605.00 | ¥4,395.00 | 10,400 | |
| ¥4,415.00 | -225.00 | -4.8% | ¥4,545.00 | ¥4,580.00 | ¥4,380.00 | 14,400 | |
| ¥4,640.00 | -30.00 | -0.6% | ¥4,670.00 | ¥4,705.00 | ¥4,575.00 | 20,600 | |
| ¥4,670.00 | -45.00 | -1.0% | ¥4,650.00 | ¥4,750.00 | ¥4,620.00 | 15,700 | |
| ¥4,715.00 | +75.00 | +1.6% | ¥4,640.00 | ¥4,745.00 | ¥4,585.00 | 25,600 | |
| ¥4,640.00 | +155.00 | +3.5% | ¥4,485.00 | ¥4,680.00 | ¥4,485.00 | 20,600 | |
| ¥4,485.00 | -60.00 | -1.3% | ¥4,500.00 | ¥4,570.00 | ¥4,450.00 | 10,300 | |
| ¥4,545.00 | +95.00 | +2.1% | ¥4,460.00 | ¥4,545.00 | ¥4,455.00 | 7,400 | |
| ¥4,450.00 | -80.00 | -1.8% | ¥4,500.00 | ¥4,525.00 | ¥4,415.00 | 9,300 | |
| ¥4,530.00 | -15.00 | -0.3% | ¥4,545.00 | ¥4,615.00 | ¥4,470.00 | 16,200 | |
| ¥4,545.00 | +160.00 | +3.6% | ¥4,460.00 | ¥4,570.00 | ¥4,420.00 | 34,800 | |
| ¥4,385.00 | +80.00 | +1.9% | ¥4,280.00 | ¥4,405.00 | ¥4,230.00 | 44,200 |
- Ticker
- Tokyo:4229
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 30, 2026
Notice Concerning Revision to Full-year Consolidated Earnings Forecast
Latest news
Notice Concerning Revision to Full-year Consolidated Earnings Forecast
Oct 30, 2026
Closed ¥4,275.00 (+1.8%) on Oct 30, 2026
Consolidated Financial Results for the Six Months Ended September 30，2026
Oct 30, 2026
Closed ¥4,275.00 (+1.8%) on Oct 30, 2026
Notice Concerning Policy to Change Market Segment to “Standard”
Jul 30, 2026
Closed ¥3,960.00 (-6.0%) on Jul 30, 2026
Notice Concerning Completion of Payment for Disposal of Treasury Shares as Restricted Stock Remuneration
Jul 24, 2026
Closed ¥4,670.00 (-1.2%) on Jul 24, 2026
Notice Concerning Disposal of Treasury Shares as Restricted Stock Remuneration
Jun 26, 2026
Closed ¥4,600.00 (-1.5%) on Jun 26, 2026
Decks
Q2 FY2026 Earnings Presentation
Earnings · 24 slides · November 2025
FY2025 Earnings Presentation
Earnings · 33 slides · March 2025
Q2 FY2025/3 Earnings Presentation
Earnings · 26 slides · November 2024
FY2024 Earnings Presentation
Earnings · 32 slides · March 2024
Gun Ei Chemical Industry Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 5 in the last 12 months · 5 in all · newest Oct 30, 2026 · oldest 2026
- Decks
- 11 decks · latest November 2025
Log in to ask 6ix AI your own questions about Gun Ei Chemical Industry Co., Ltd.