Gurunavi, Inc. (TYO:2440)
Japan · Delayed Price · Currency is JPY 239.00
0.00 (0.00%)
Sep 4, 2025, 2:42 PM JST
Gurunavi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 250.00 | 252.00 | 249.00 | 249.00 | 249.00 | -0.40% | 197,000 |
| Jul 15, 2025 | 252.00 | 254.00 | 249.00 | 250.00 | 250.00 | -0.79% | 142,100 |
| Jul 14, 2025 | 253.00 | 256.00 | 251.00 | 252.00 | 252.00 | -0.79% | 100,900 |
| Jul 11, 2025 | 253.00 | 256.00 | 252.00 | 254.00 | 254.00 | 0.79% | 110,700 |
| Jul 10, 2025 | 257.00 | 257.00 | 251.00 | 252.00 | 252.00 | -1.56% | 120,300 |
| Jul 9, 2025 | 254.00 | 257.00 | 254.00 | 256.00 | 256.00 | 1.59% | 222,000 |
| Jul 8, 2025 | 249.00 | 252.00 | 249.00 | 252.00 | 252.00 | 0.80% | 72,600 |
| Jul 7, 2025 | 246.00 | 254.00 | 246.00 | 250.00 | 250.00 | 1.63% | 163,500 |
| Jul 4, 2025 | 247.00 | 249.00 | 245.00 | 246.00 | 246.00 | 0.41% | 130,300 |
| Jul 3, 2025 | 247.00 | 248.00 | 244.00 | 245.00 | 245.00 | -0.41% | 205,300 |
| Jul 2, 2025 | 249.00 | 249.00 | 246.00 | 246.00 | 246.00 | -1.20% | 199,700 |
| Jul 1, 2025 | 255.00 | 255.00 | 249.00 | 249.00 | 249.00 | -2.35% | 203,100 |
| Jun 30, 2025 | 254.00 | 258.00 | 253.00 | 255.00 | 255.00 | - | 183,200 |
| Jun 27, 2025 | 253.00 | 256.00 | 252.00 | 255.00 | 255.00 | 0.79% | 213,000 |
| Jun 26, 2025 | 253.00 | 255.00 | 251.00 | 253.00 | 253.00 | - | 138,000 |
| Jun 25, 2025 | 254.00 | 255.00 | 250.00 | 253.00 | 253.00 | - | 214,300 |
| Jun 24, 2025 | 254.00 | 255.00 | 251.00 | 253.00 | 253.00 | 0.40% | 137,000 |