Gurunavi, Inc. (TYO:2440)
Japan · Delayed Price · Currency is JPY 247.00
+1.00 (0.41%)
Aug 7, 2025, 9:42 AM JST
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 248.00 | 253.00 | 248.00 | 252.00 | 252.00 | 0.80% | 183,500 |
| Jun 20, 2025 | 254.00 | 255.00 | 250.00 | 250.00 | 250.00 | -1.96% | 312,100 |
| Jun 19, 2025 | 255.00 | 258.00 | 254.00 | 255.00 | 255.00 | 0.39% | 90,800 |
| Jun 18, 2025 | 250.00 | 258.00 | 250.00 | 254.00 | 254.00 | 1.60% | 232,100 |
| Jun 17, 2025 | 251.00 | 253.00 | 249.00 | 250.00 | 250.00 | - | 135,100 |
| Jun 16, 2025 | 246.00 | 251.00 | 246.00 | 250.00 | 250.00 | 0.40% | 157,000 |
| Jun 13, 2025 | 255.00 | 255.00 | 247.00 | 249.00 | 249.00 | -1.58% | 315,300 |
| Jun 12, 2025 | 253.00 | 257.00 | 252.00 | 253.00 | 253.00 | - | 162,400 |
| Jun 11, 2025 | 253.00 | 258.00 | 252.00 | 253.00 | 253.00 | 0.80% | 217,600 |
| Jun 10, 2025 | 256.00 | 257.00 | 250.00 | 251.00 | 251.00 | -2.33% | 284,500 |
| Jun 9, 2025 | 250.00 | 259.00 | 249.00 | 257.00 | 257.00 | 2.80% | 343,700 |
| Jun 6, 2025 | 255.00 | 256.00 | 248.00 | 250.00 | 250.00 | -1.96% | 336,100 |
| Jun 5, 2025 | 260.00 | 261.00 | 255.00 | 255.00 | 255.00 | -1.92% | 176,700 |
| Jun 4, 2025 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | - | 225,000 |
| Jun 3, 2025 | 256.00 | 261.00 | 254.00 | 260.00 | 260.00 | 1.96% | 374,300 |
| Jun 2, 2025 | 254.00 | 256.00 | 253.00 | 255.00 | 255.00 | - | 102,800 |
| May 30, 2025 | 250.00 | 255.00 | 249.00 | 255.00 | 255.00 | 2.00% | 224,800 |
| May 29, 2025 | 250.00 | 251.00 | 248.00 | 250.00 | 250.00 | - | 212,400 |
| May 28, 2025 | 253.00 | 254.00 | 250.00 | 250.00 | 250.00 | -0.79% | 188,300 |