Gurunavi, Inc. (TYO:2440)
Japan · Delayed Price · Currency is JPY 125.00
-2.00 (-1.57%)
Jul 17, 2026, 3:30 PM JST
Gurunavi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | -2.50% | 290,500 |
| Jun 18, 2026 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 110,900 |
| Jun 17, 2026 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | - | 148,100 |
| Jun 16, 2026 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | 64,100 |
| Jun 15, 2026 | 123.00 | 126.00 | 122.00 | 122.00 | 122.00 | -0.81% | 97,200 |
| Jun 12, 2026 | 130.00 | 130.00 | 123.00 | 123.00 | 123.00 | -2.38% | 158,100 |
| Jun 11, 2026 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 1.61% | 110,300 |
| Jun 10, 2026 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | -0.80% | 114,800 |
| Jun 9, 2026 | 123.00 | 127.00 | 123.00 | 125.00 | 125.00 | 1.63% | 130,800 |
| Jun 8, 2026 | 129.00 | 132.00 | 122.00 | 123.00 | 123.00 | -6.11% | 232,500 |
| Jun 5, 2026 | 124.00 | 131.00 | 124.00 | 131.00 | 131.00 | 5.65% | 190,000 |
| Jun 4, 2026 | 123.00 | 126.00 | 121.00 | 124.00 | 124.00 | 1.64% | 185,100 |
| Jun 3, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.67% | 84,800 |
| Jun 2, 2026 | 121.00 | 124.00 | 120.00 | 120.00 | 120.00 | -3.23% | 128,500 |
| Jun 1, 2026 | 121.00 | 125.00 | 121.00 | 124.00 | 124.00 | 2.48% | 205,200 |
| May 29, 2026 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | 0.83% | 183,600 |
| May 28, 2026 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | - | 224,100 |
| May 27, 2026 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 156,200 |
| May 26, 2026 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | - | 106,800 |
| May 25, 2026 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | 125,500 |
| May 22, 2026 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 170,800 |
| May 21, 2026 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 0.82% | 179,400 |
| May 20, 2026 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | -0.81% | 192,700 |
| May 19, 2026 | 128.00 | 129.00 | 123.00 | 123.00 | 123.00 | - | 198,400 |
| May 18, 2026 | 127.00 | 130.00 | 123.00 | 123.00 | 123.00 | -2.38% | 298,000 |
| May 15, 2026 | 131.00 | 132.00 | 123.00 | 126.00 | 126.00 | -3.82% | 409,900 |
| 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 |