Gurunavi, Inc. (TYO:2440)
Japan · Delayed Price · Currency is JPY 126.00
-5.00 (-3.82%)
May 15, 2026, 3:30 PM JST
Gurunavi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 131.00 | 132.00 | 128.00 | 130.00 | - | -0.76% | 142,900 |
| May 14, 2026 | 140.00 | 141.00 | 128.00 | 131.00 | 131.00 | -7.09% | 445,600 |
| May 13, 2026 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | -0.70% | 124,900 |
| May 12, 2026 | 143.00 | 145.00 | 142.00 | 142.00 | 142.00 | -0.70% | 124,400 |
| May 11, 2026 | 144.00 | 145.00 | 143.00 | 143.00 | 143.00 | - | 110,600 |
| May 8, 2026 | 143.00 | 145.00 | 143.00 | 143.00 | 143.00 | - | 91,100 |
| May 7, 2026 | 144.00 | 147.00 | 143.00 | 143.00 | 143.00 | -0.69% | 164,300 |
| May 1, 2026 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | -1.37% | 99,300 |
| Apr 30, 2026 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | -1.35% | 65,500 |
| Apr 28, 2026 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 1.37% | 85,600 |
| Apr 27, 2026 | 147.00 | 148.00 | 146.00 | 146.00 | 146.00 | -1.35% | 70,500 |
| Apr 24, 2026 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | 0.68% | 106,800 |
| Apr 23, 2026 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | -2.00% | 210,000 |
| Apr 22, 2026 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | -2.60% | 106,600 |
| Apr 21, 2026 | 155.00 | 156.00 | 153.00 | 154.00 | 154.00 | -0.65% | 208,400 |
| Apr 20, 2026 | 153.00 | 156.00 | 152.00 | 155.00 | 155.00 | 1.31% | 112,700 |
| Apr 17, 2026 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 0.66% | 96,700 |
| Apr 16, 2026 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | -0.65% | 100,000 |
| Apr 15, 2026 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 1.32% | 69,800 |
| Apr 14, 2026 | 149.00 | 151.00 | 148.00 | 151.00 | 151.00 | 1.34% | 87,500 |
| Apr 13, 2026 | 149.00 | 150.00 | 147.00 | 149.00 | 149.00 | -0.67% | 97,700 |
| Apr 10, 2026 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | -1.32% | 68,800 |
| Apr 9, 2026 | 152.00 | 153.00 | 152.00 | 152.00 | 152.00 | 0.66% | 93,200 |
| Apr 8, 2026 | 152.00 | 153.00 | 150.00 | 151.00 | 151.00 | - | 154,600 |
| Apr 7, 2026 | 150.00 | 152.00 | 150.00 | 151.00 | 151.00 | - | 140,200 |
| Apr 6, 2026 | 151.00 | 151.00 | 149.00 | 151.00 | 151.00 | 0.67% | 70,800 |
| Apr 3, 2026 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | - | 57,300 |
| Apr 2, 2026 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | -1.32% | 123,000 |
| Apr 1, 2026 | 149.00 | 152.00 | 147.00 | 152.00 | 152.00 | 4.11% | 135,400 |
| Mar 31, 2026 | 145.00 | 148.00 | 145.00 | 146.00 | 146.00 | -1.35% | 138,800 |
| Mar 30, 2026 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | -2.63% | 199,400 |
| Mar 27, 2026 | 149.00 | 152.00 | 147.00 | 152.00 | 152.00 | 1.33% | 213,600 |
| Mar 26, 2026 | 151.00 | 151.00 | 148.00 | 150.00 | 150.00 | - | 108,100 |
| Mar 25, 2026 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | 2.04% | 127,400 |
| Mar 24, 2026 | 146.00 | 148.00 | 144.00 | 147.00 | 147.00 | 2.80% | 140,100 |
| Mar 23, 2026 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | -2.72% | 128,100 |
| Mar 19, 2026 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | -2.65% | 269,000 |
| Mar 18, 2026 | 150.00 | 152.00 | 150.00 | 151.00 | 151.00 | 1.34% | 86,400 |
| Mar 17, 2026 | 149.00 | 150.00 | 147.00 | 149.00 | 149.00 | 1.36% | 75,900 |
| Mar 16, 2026 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | 0.68% | 158,300 |
| Mar 13, 2026 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | -1.35% | 164,600 |
| Mar 12, 2026 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | -1.99% | 131,900 |
| Mar 11, 2026 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 2.03% | 150,300 |
| Mar 10, 2026 | 144.00 | 148.00 | 144.00 | 148.00 | 148.00 | 4.23% | 183,600 |
| 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 |