Gurunavi, Inc. (TYO:2440)
Japan · Delayed Price · Currency is JPY 173.00
+3.00 (1.76%)
At close: Jan 23, 2026
Gurunavi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 169.00 | 174.00 | 168.00 | 173.00 | 173.00 | 1.76% | 280,700 |
| Jan 22, 2026 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | 1.19% | 222,800 |
| Jan 21, 2026 | 170.00 | 170.00 | 166.00 | 168.00 | 168.00 | -2.89% | 496,800 |
| Jan 20, 2026 | 173.00 | 183.00 | 168.00 | 173.00 | 173.00 | 1.17% | 1,647,700 |
| Jan 19, 2026 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | -1.16% | 247,900 |
| Jan 16, 2026 | 174.00 | 174.00 | 170.00 | 173.00 | 173.00 | -0.57% | 181,800 |
| Jan 15, 2026 | 169.00 | 174.00 | 168.00 | 174.00 | 174.00 | 2.96% | 364,800 |
| Jan 14, 2026 | 169.00 | 171.00 | 167.00 | 169.00 | 169.00 | - | 287,400 |
| Jan 13, 2026 | 174.00 | 174.00 | 168.00 | 169.00 | 169.00 | -1.74% | 271,300 |
| Jan 9, 2026 | 175.00 | 175.00 | 171.00 | 172.00 | 172.00 | -1.15% | 220,300 |
| Jan 8, 2026 | 169.00 | 174.00 | 169.00 | 174.00 | 174.00 | 1.75% | 333,300 |
| Jan 7, 2026 | 168.00 | 171.00 | 166.00 | 171.00 | 171.00 | 1.79% | 352,300 |
| Jan 6, 2026 | 166.00 | 169.00 | 165.00 | 168.00 | 168.00 | 1.20% | 200,200 |
| Jan 5, 2026 | 164.00 | 166.00 | 163.00 | 166.00 | 166.00 | 1.84% | 205,600 |
| Dec 30, 2025 | 170.00 | 170.00 | 163.00 | 163.00 | 163.00 | -2.98% | 346,900 |
| Dec 29, 2025 | 173.00 | 174.00 | 167.00 | 168.00 | 168.00 | -4.55% | 421,300 |
| Dec 26, 2025 | 171.00 | 177.00 | 171.00 | 176.00 | 176.00 | 3.53% | 515,400 |
| Dec 25, 2025 | 169.00 | 170.00 | 168.00 | 170.00 | 170.00 | 0.59% | 575,900 |
| Dec 24, 2025 | 167.00 | 170.00 | 166.00 | 169.00 | 169.00 | 1.81% | 325,900 |
| Dec 23, 2025 | 165.00 | 167.00 | 163.00 | 166.00 | 166.00 | 0.61% | 281,700 |
| Dec 22, 2025 | 170.00 | 171.00 | 165.00 | 165.00 | 165.00 | -1.79% | 611,200 |
| Dec 19, 2025 | 164.00 | 168.00 | 164.00 | 168.00 | 168.00 | 2.44% | 327,000 |
| Dec 18, 2025 | 163.00 | 165.00 | 162.00 | 164.00 | 164.00 | 0.61% | 214,700 |
| Dec 17, 2025 | 168.00 | 168.00 | 163.00 | 163.00 | 163.00 | -1.81% | 164,500 |
| Dec 16, 2025 | 167.00 | 167.00 | 165.00 | 166.00 | 166.00 | -1.19% | 192,200 |
| Dec 15, 2025 | 165.00 | 168.00 | 164.00 | 168.00 | 168.00 | 1.82% | 239,400 |
| Dec 12, 2025 | 163.00 | 166.00 | 163.00 | 165.00 | 165.00 | 1.85% | 555,400 |
| Dec 11, 2025 | 166.00 | 167.00 | 162.00 | 162.00 | 162.00 | -2.41% | 237,300 |
| Dec 10, 2025 | 163.00 | 166.00 | 162.00 | 166.00 | 166.00 | 1.84% | 344,500 |
| Dec 9, 2025 | 164.00 | 167.00 | 159.00 | 163.00 | 163.00 | -0.61% | 1,070,300 |
| Dec 8, 2025 | 166.00 | 166.00 | 162.00 | 164.00 | 164.00 | -1.20% | 430,500 |
| Dec 5, 2025 | 167.00 | 170.00 | 166.00 | 166.00 | 166.00 | -1.19% | 226,500 |
| Dec 4, 2025 | 166.00 | 169.00 | 166.00 | 168.00 | 168.00 | 1.20% | 230,800 |
| Dec 3, 2025 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -1.19% | 323,400 |
| Dec 2, 2025 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | -1.75% | 314,800 |
| Dec 1, 2025 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | -2.29% | 315,200 |
| Nov 28, 2025 | 174.00 | 176.00 | 173.00 | 175.00 | 175.00 | 1.16% | 281,400 |
| Nov 27, 2025 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | -0.57% | 186,700 |
| Nov 26, 2025 | 172.00 | 175.00 | 171.00 | 174.00 | 174.00 | 1.75% | 136,100 |
| Nov 25, 2025 | 174.00 | 177.00 | 171.00 | 171.00 | 171.00 | -2.29% | 162,700 |
| Nov 21, 2025 | 172.00 | 175.00 | 170.00 | 175.00 | 175.00 | 2.34% | 264,500 |
| Nov 20, 2025 | 175.00 | 176.00 | 170.00 | 171.00 | 171.00 | -1.72% | 406,500 |
| Nov 19, 2025 | 175.00 | 177.00 | 174.00 | 174.00 | 174.00 | -1.14% | 160,200 |
| Nov 18, 2025 | 177.00 | 178.00 | 175.00 | 176.00 | 176.00 | -0.56% | 229,500 |
| Nov 17, 2025 | 181.00 | 181.00 | 175.00 | 177.00 | 177.00 | -2.21% | 357,100 |
| Nov 14, 2025 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | -1.63% | 193,900 |
| Nov 13, 2025 | 188.00 | 188.00 | 182.00 | 184.00 | 184.00 | -2.13% | 235,100 |
| Nov 12, 2025 | 185.00 | 189.00 | 184.00 | 188.00 | 188.00 | 2.17% | 216,500 |
| Nov 11, 2025 | 185.00 | 186.00 | 181.00 | 184.00 | 184.00 | -0.54% | 210,900 |
| Nov 10, 2025 | 181.00 | 185.00 | 179.00 | 185.00 | 185.00 | 2.78% | 273,600 |