Gurunavi, Inc. (TYO:2440)
Japan · Delayed Price · Currency is JPY 112.00
-7.00 (-5.88%)
Nov 2, 2026, 3:30 PM JST
Gurunavi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 118.00 | 118.00 | 108.00 | 112.00 | 112.00 | -5.88% | 1,267,500 |
| Oct 30, 2026 | 123.00 | 124.00 | 119.00 | 119.00 | 119.00 | -3.25% | 460,800 |
| Oct 29, 2026 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | 0.82% | 630,500 |
| Oct 28, 2026 | 128.00 | 129.00 | 121.00 | 122.00 | 122.00 | -3.17% | 812,300 |
| Oct 27, 2026 | 126.00 | 139.00 | 122.00 | 126.00 | 126.00 | - | 4,831,300 |
| Oct 26, 2026 | 131.00 | 134.00 | 125.00 | 126.00 | 126.00 | -5.97% | 1,475,100 |
| Oct 23, 2026 | 118.00 | 150.00 | 117.00 | 134.00 | 134.00 | 12.61% | 14,774,900 |
| Oct 22, 2026 | 123.00 | 124.00 | 117.00 | 119.00 | 119.00 | -4.80% | 2,339,500 |
| Oct 21, 2026 | 130.00 | 131.00 | 122.00 | 125.00 | 125.00 | -5.30% | 5,068,000 |
| Oct 20, 2026 | 140.00 | 181.00 | 125.00 | 132.00 | 132.00 | -2.22% | 38,063,200 |
| Oct 19, 2026 | 115.00 | 164.00 | 112.00 | 135.00 | 135.00 | 18.42% | 24,228,500 |
| Oct 16, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 135,100 |
| Oct 15, 2026 | 110.00 | 113.00 | 109.00 | 113.00 | 113.00 | 2.73% | 159,900 |
| Oct 14, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 0.92% | 150,300 |
| Oct 13, 2026 | 113.00 | 114.00 | 109.00 | 109.00 | 109.00 | -2.68% | 218,200 |
| Oct 9, 2026 | 110.00 | 113.00 | 109.00 | 112.00 | 112.00 | 2.75% | 129,700 |
| Oct 8, 2026 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | -2.68% | 344,800 |
| Oct 7, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 181,800 |
| Oct 6, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 133,700 |
| Oct 5, 2026 | 116.00 | 117.00 | 112.00 | 113.00 | 113.00 | -2.59% | 248,200 |
| Oct 2, 2026 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -2.52% | 195,900 |
| Oct 1, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | -1.65% | 84,700 |
| Sep 30, 2026 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 1.68% | 122,300 |
| Sep 29, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -2.46% | 256,900 |
| Sep 28, 2026 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 0.83% | 131,700 |
| Sep 25, 2026 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | - | 128,200 |
| Sep 24, 2026 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | -1.63% | 136,800 |
| Sep 18, 2026 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | -0.81% | 131,500 |
| Sep 17, 2026 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 1.64% | 216,000 |
| Sep 16, 2026 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | -0.81% | 120,000 |
| Sep 15, 2026 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 0.82% | 95,200 |
| Sep 14, 2026 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 0.83% | 104,800 |
| Sep 11, 2026 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | - | 182,400 |
| Sep 10, 2026 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | -0.82% | 104,000 |
| Sep 9, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | -0.81% | 151,500 |
| Sep 8, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 161,000 |
| Sep 7, 2026 | 126.00 | 127.00 | 123.00 | 123.00 | 123.00 | -2.38% | 159,100 |
| Sep 4, 2026 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 0.80% | 111,500 |
| Sep 3, 2026 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | 0.81% | 142,100 |
| Sep 2, 2026 | 128.00 | 131.00 | 124.00 | 124.00 | 124.00 | -4.62% | 305,900 |
| Sep 1, 2026 | 131.00 | 133.00 | 129.00 | 130.00 | 130.00 | -2.26% | 164,900 |
| Aug 31, 2026 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | -0.75% | 164,100 |
| Aug 28, 2026 | 131.00 | 135.00 | 131.00 | 134.00 | 134.00 | 2.29% | 144,300 |
| Aug 27, 2026 | 134.00 | 135.00 | 130.00 | 131.00 | 131.00 | -2.24% | 161,300 |
| Aug 26, 2026 | 130.00 | 135.00 | 130.00 | 134.00 | 134.00 | 3.08% | 230,700 |
| Aug 25, 2026 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 0.78% | 115,500 |
| Aug 24, 2026 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | -1.53% | 69,100 |
| Aug 21, 2026 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | 73,000 |
| Aug 20, 2026 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 0.78% | 106,300 |
| Aug 19, 2026 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 112,500 |