Gurunavi, Inc. (TYO:2440)
Japan · Delayed Price · Currency is JPY 221.00
-3.00 (-1.34%)
Sep 30, 2025, 3:30 PM JST
Gurunavi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 221.00 | 224.00 | 221.00 | 223.00 | 223.00 | -0.45% | 220,800 |
| Sep 29, 2025 | 230.00 | 230.00 | 223.00 | 224.00 | 224.00 | -2.61% | 418,300 |
| Sep 26, 2025 | 228.00 | 232.00 | 227.00 | 230.00 | 230.00 | 0.44% | 298,500 |
| Sep 25, 2025 | 233.00 | 233.00 | 229.00 | 229.00 | 229.00 | -1.72% | 390,000 |
| Sep 24, 2025 | 234.00 | 235.00 | 233.00 | 233.00 | 233.00 | -0.43% | 194,500 |
| Sep 22, 2025 | 235.00 | 238.00 | 234.00 | 234.00 | 234.00 | - | 236,500 |
| Sep 19, 2025 | 238.00 | 239.00 | 234.00 | 234.00 | 234.00 | -0.85% | 354,600 |
| Sep 18, 2025 | 235.00 | 237.00 | 235.00 | 236.00 | 236.00 | 0.85% | 224,100 |
| Sep 17, 2025 | 235.00 | 236.00 | 232.00 | 234.00 | 234.00 | -0.85% | 392,600 |
| Sep 16, 2025 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | -0.84% | 392,600 |
| Sep 12, 2025 | 238.00 | 239.00 | 234.00 | 238.00 | 238.00 | 0.42% | 409,200 |
| Sep 11, 2025 | 240.00 | 242.00 | 237.00 | 237.00 | 237.00 | -1.25% | 409,200 |
| Sep 10, 2025 | 240.00 | 242.00 | 239.00 | 240.00 | 240.00 | - | 86,500 |
| Sep 9, 2025 | 243.00 | 244.00 | 240.00 | 240.00 | 240.00 | -0.83% | 186,100 |
| Sep 8, 2025 | 241.00 | 243.00 | 240.00 | 242.00 | 242.00 | 0.83% | 161,200 |
| Sep 5, 2025 | 240.00 | 241.00 | 238.00 | 240.00 | 240.00 | - | 196,000 |
| Sep 4, 2025 | 240.00 | 240.00 | 237.00 | 240.00 | 240.00 | 0.42% | 106,800 |
| Sep 3, 2025 | 240.00 | 241.00 | 237.00 | 239.00 | 239.00 | -0.42% | 153,500 |
| Sep 2, 2025 | 239.00 | 241.00 | 239.00 | 240.00 | 240.00 | 0.42% | 116,200 |
| Sep 1, 2025 | 236.00 | 239.00 | 236.00 | 239.00 | 239.00 | 1.27% | 184,200 |
| Aug 29, 2025 | 236.00 | 237.00 | 235.00 | 236.00 | 236.00 | -0.42% | 250,400 |
| Aug 28, 2025 | 237.00 | 238.00 | 236.00 | 237.00 | 237.00 | -0.42% | 226,800 |
| Aug 27, 2025 | 240.00 | 241.00 | 237.00 | 238.00 | 238.00 | -0.83% | 385,400 |
| Aug 26, 2025 | 243.00 | 243.00 | 240.00 | 240.00 | 240.00 | -1.23% | 214,400 |
| Aug 25, 2025 | 243.00 | 245.00 | 242.00 | 243.00 | 243.00 | - | 136,900 |
| Aug 22, 2025 | 243.00 | 245.00 | 242.00 | 243.00 | 243.00 | 0.41% | 153,100 |
| Aug 21, 2025 | 245.00 | 245.00 | 241.00 | 242.00 | 242.00 | -0.82% | 171,300 |
| Aug 20, 2025 | 245.00 | 247.00 | 243.00 | 244.00 | 244.00 | -0.41% | 218,200 |
| Aug 19, 2025 | 245.00 | 247.00 | 244.00 | 245.00 | 245.00 | 0.41% | 257,700 |
| Aug 18, 2025 | 241.00 | 245.00 | 241.00 | 244.00 | 244.00 | 0.83% | 165,900 |
| Aug 15, 2025 | 244.00 | 245.00 | 241.00 | 242.00 | 242.00 | - | 178,900 |
| Aug 14, 2025 | 243.00 | 245.00 | 242.00 | 242.00 | 242.00 | -0.41% | 90,400 |
| Aug 13, 2025 | 242.00 | 246.00 | 241.00 | 243.00 | 243.00 | -0.41% | 223,700 |
| Aug 12, 2025 | 245.00 | 245.00 | 240.00 | 244.00 | 244.00 | - | 302,300 |
| Aug 8, 2025 | 246.00 | 246.00 | 243.00 | 244.00 | 244.00 | -0.81% | 344,200 |
| Aug 7, 2025 | 247.00 | 248.00 | 244.00 | 246.00 | 246.00 | - | 297,500 |
| Aug 6, 2025 | 246.00 | 249.00 | 246.00 | 246.00 | 246.00 | 0.41% | 374,600 |
| Aug 5, 2025 | 252.00 | 258.00 | 244.00 | 245.00 | 245.00 | -5.77% | 1,183,700 |
| Aug 4, 2025 | 260.00 | 267.00 | 259.00 | 260.00 | 260.00 | -1.89% | 393,000 |
| Aug 1, 2025 | 259.00 | 265.00 | 258.00 | 265.00 | 265.00 | 2.32% | 256,700 |
| Jul 31, 2025 | 256.00 | 259.00 | 253.00 | 259.00 | 259.00 | 1.97% | 243,200 |
| Jul 30, 2025 | 253.00 | 256.00 | 251.00 | 254.00 | 254.00 | 0.79% | 126,700 |
| Jul 29, 2025 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | -1.95% | 78,500 |
| Jul 28, 2025 | 257.00 | 259.00 | 256.00 | 257.00 | 257.00 | - | 75,100 |
| Jul 25, 2025 | 254.00 | 258.00 | 252.00 | 257.00 | 257.00 | 0.78% | 267,400 |
| Jul 24, 2025 | 256.00 | 256.00 | 252.00 | 255.00 | 255.00 | - | 165,900 |
| Jul 23, 2025 | 251.00 | 258.00 | 250.00 | 255.00 | 255.00 | 2.41% | 460,200 |
| Jul 22, 2025 | 249.00 | 252.00 | 248.00 | 249.00 | 249.00 | - | 114,100 |
| Jul 18, 2025 | 251.00 | 252.00 | 248.00 | 249.00 | 249.00 | -0.80% | 122,700 |
| Jul 17, 2025 | 248.00 | 251.00 | 248.00 | 251.00 | 251.00 | 0.80% | 63,500 |