Gurunavi, Inc. (TYO:2440)
Japan · Delayed Price · Currency is JPY 146.00
+4.00 (2.82%)
Mar 10, 2026, 11:30 AM JST
Gurunavi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 144.00 | 145.00 | 140.00 | 142.00 | 142.00 | -2.74% | 337,700 |
| Mar 6, 2026 | 146.00 | 149.00 | 145.00 | 146.00 | 146.00 | - | 224,300 |
| Mar 5, 2026 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | 0.69% | 202,400 |
| Mar 4, 2026 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | -2.03% | 255,700 |
| Mar 3, 2026 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.33% | 261,400 |
| Mar 2, 2026 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | -1.96% | 150,800 |
| Feb 27, 2026 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | 2.00% | 219,000 |
| Feb 26, 2026 | 148.00 | 152.00 | 148.00 | 150.00 | 150.00 | 1.35% | 222,200 |
| Feb 25, 2026 | 148.00 | 150.00 | 147.00 | 148.00 | 148.00 | 0.68% | 171,900 |
| Feb 24, 2026 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | -2.00% | 334,800 |
| Feb 20, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -1.32% | 228,500 |
| Feb 19, 2026 | 151.00 | 154.00 | 150.00 | 152.00 | 152.00 | 0.66% | 199,300 |
| Feb 18, 2026 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | - | 203,700 |
| Feb 17, 2026 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | - | 266,400 |
| Feb 16, 2026 | 155.00 | 155.00 | 151.00 | 151.00 | 151.00 | -2.58% | 459,000 |
| Feb 13, 2026 | 157.00 | 159.00 | 155.00 | 155.00 | 155.00 | -1.27% | 394,700 |
| Feb 12, 2026 | 161.00 | 162.00 | 157.00 | 157.00 | 157.00 | -2.48% | 312,300 |
| Feb 10, 2026 | 157.00 | 162.00 | 157.00 | 161.00 | 161.00 | 2.55% | 272,600 |
| Feb 9, 2026 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | -1.26% | 290,600 |
| Feb 6, 2026 | 162.00 | 163.00 | 159.00 | 159.00 | 159.00 | -1.85% | 250,700 |
| Feb 5, 2026 | 161.00 | 164.00 | 159.00 | 162.00 | 162.00 | - | 352,100 |
| Feb 4, 2026 | 163.00 | 164.00 | 161.00 | 162.00 | 162.00 | -0.61% | 189,600 |
| Feb 3, 2026 | 165.00 | 166.00 | 162.00 | 163.00 | 163.00 | -0.61% | 207,500 |
| Feb 2, 2026 | 166.00 | 167.00 | 163.00 | 164.00 | 164.00 | -1.20% | 209,500 |
| Jan 30, 2026 | 161.00 | 167.00 | 160.00 | 166.00 | 166.00 | 3.75% | 370,000 |
| Jan 29, 2026 | 159.00 | 162.00 | 157.00 | 160.00 | 160.00 | 0.63% | 467,000 |
| Jan 28, 2026 | 160.00 | 162.00 | 159.00 | 159.00 | 159.00 | -1.24% | 288,600 |
| Jan 27, 2026 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | -2.42% | 433,400 |
| Jan 26, 2026 | 171.00 | 171.00 | 165.00 | 165.00 | 165.00 | -4.62% | 548,700 |
| 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% | 609,400 |
| 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 |