Gurunavi, Inc. (TYO:2440)
Japan · Delayed Price · Currency is JPY 130.00
-3.00 (-2.26%)
Sep 1, 2026, 12:53 PM JST
Gurunavi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 133.00 | 133.00 | 131.00 | 131.00 | - | -1.50% | 58,100 |
| 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 |
| Aug 18, 2026 | 127.00 | 130.00 | 126.00 | 130.00 | 130.00 | 1.56% | 194,300 |
| Aug 17, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -2.29% | 281,800 |
| Aug 14, 2026 | 129.00 | 133.00 | 126.00 | 131.00 | 131.00 | 0.77% | 279,200 |
| Aug 13, 2026 | 127.00 | 130.00 | 124.00 | 130.00 | 130.00 | 0.78% | 276,100 |
| Aug 12, 2026 | 124.00 | 129.00 | 122.00 | 129.00 | 129.00 | 4.03% | 284,500 |
| Aug 10, 2026 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 2.48% | 199,400 |
| Aug 7, 2026 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 2.54% | 243,300 |
| Aug 6, 2026 | 117.00 | 120.00 | 117.00 | 118.00 | 118.00 | - | 154,300 |
| Aug 5, 2026 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | -0.84% | 184,500 |
| Aug 4, 2026 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | - | 187,400 |
| Aug 3, 2026 | 121.00 | 122.00 | 117.00 | 119.00 | 119.00 | -1.65% | 208,500 |
| Jul 31, 2026 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -1.63% | 146,700 |
| Jul 30, 2026 | 123.00 | 126.00 | 123.00 | 123.00 | 123.00 | - | 154,200 |
| Jul 29, 2026 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | -0.81% | 124,300 |
| Jul 28, 2026 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | -1.59% | 114,700 |
| Jul 27, 2026 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 5.00% | 154,500 |
| Jul 24, 2026 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | -1.64% | 121,400 |
| Jul 23, 2026 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | -2.40% | 87,600 |
| Jul 22, 2026 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1.63% | 92,100 |
| Jul 21, 2026 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | -1.60% | 111,500 |
| Jul 17, 2026 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | -1.57% | 130,400 |
| Jul 16, 2026 | 129.00 | 130.00 | 124.00 | 127.00 | 127.00 | -1.55% | 299,300 |
| Jul 15, 2026 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 2.38% | 108,500 |
| Jul 14, 2026 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | - | 70,200 |
| Jul 13, 2026 | 129.00 | 130.00 | 126.00 | 126.00 | 126.00 | - | 90,700 |
| Jul 10, 2026 | 126.00 | 129.00 | 125.00 | 126.00 | 126.00 | 1.61% | 164,300 |
| Jul 9, 2026 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 0.81% | 75,500 |
| Jul 8, 2026 | 127.00 | 129.00 | 123.00 | 123.00 | 123.00 | -1.60% | 149,500 |
| Jul 7, 2026 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 91,400 |
| Jul 6, 2026 | 127.00 | 127.00 | 124.00 | 127.00 | 127.00 | 1.60% | 68,900 |
| Jul 3, 2026 | 127.00 | 129.00 | 124.00 | 125.00 | 125.00 | -1.57% | 148,700 |
| Jul 2, 2026 | 119.00 | 128.00 | 119.00 | 127.00 | 127.00 | 7.63% | 329,300 |
| Jul 1, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.67% | 64,400 |
| Jun 30, 2026 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | 78,200 |
| Jun 29, 2026 | 117.00 | 121.00 | 117.00 | 119.00 | 119.00 | 1.71% | 185,600 |
| Jun 26, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 0.86% | 80,600 |
| Jun 25, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 141,100 |
| Jun 24, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -1.69% | 131,500 |
| Jun 23, 2026 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | -0.84% | 82,700 |
| Jun 22, 2026 | 117.00 | 121.00 | 116.00 | 119.00 | 119.00 | 1.71% | 133,600 |