Skip to main content
logo
Gunze Limited (TYO:3002)
Japan flag Japan · Delayed Price · Currency is JPY
4,245.00
-10.00 (-0.24%)
Dec 16, 2025, 3:24 PM JST

Gunze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 16, 20254,255.004,255.004,220.004,235.00--0.47%44,000
Dec 15, 20254,240.004,285.004,205.004,255.004,255.000.95%187,900
Dec 12, 20254,215.004,240.004,200.004,215.004,215.000.12%121,400
Dec 11, 20254,235.004,245.004,170.004,210.004,210.000.36%120,000
Dec 10, 20254,215.004,225.004,165.004,195.004,195.000.84%135,500
Dec 9, 20254,200.004,215.004,150.004,160.004,160.00-0.95%130,300
Dec 8, 20254,140.004,200.004,130.004,200.004,200.001.82%97,400
Dec 5, 20254,165.004,180.004,110.004,125.004,125.00-0.96%122,800
Dec 4, 20254,145.004,180.004,135.004,165.004,165.000.48%82,800
Dec 3, 20254,165.004,165.004,120.004,145.004,145.00-0.48%119,900
Dec 2, 20254,170.004,180.004,145.004,165.004,165.00-0.24%100,300
Dec 1, 20254,155.004,175.004,145.004,175.004,175.000.85%123,000
Nov 28, 20254,145.004,170.004,130.004,140.004,140.000.24%164,100
Nov 27, 20254,115.004,130.004,080.004,130.004,130.00-154,600
Nov 26, 20254,110.004,130.004,095.004,130.004,130.000.98%146,700
Nov 25, 20254,050.004,115.004,045.004,090.004,090.001.87%203,000
Nov 21, 20253,965.004,045.003,965.004,015.004,015.001.26%269,200
Nov 20, 20253,960.003,980.003,955.003,965.003,965.000.89%96,900
Nov 19, 20253,900.003,955.003,895.003,930.003,930.000.90%111,200
Nov 18, 20253,955.003,960.003,885.003,895.003,895.00-1.64%225,900
Nov 17, 20253,965.003,975.003,940.003,960.003,960.00-0.63%85,000
Nov 14, 20253,930.003,995.003,930.003,985.003,985.001.40%180,800
Nov 13, 20253,940.004,000.003,925.003,930.003,930.00-0.13%154,700
Nov 12, 20253,895.003,935.003,880.003,935.003,935.001.81%173,700
Nov 11, 20253,895.003,900.003,845.003,865.003,865.00-0.51%88,700
Nov 10, 20253,855.003,895.003,855.003,885.003,885.001.57%123,200
Nov 7, 20253,815.003,850.003,810.003,825.003,825.00-0.13%155,100
Nov 6, 20253,800.003,865.003,745.003,830.003,830.001.73%266,400
Nov 5, 20253,810.003,820.003,735.003,765.003,765.00-1.44%201,800
Nov 4, 20253,800.003,845.003,785.003,820.003,820.000.53%144,900
Oct 31, 20253,825.003,825.003,780.003,800.003,800.00-0.52%137,700
Oct 30, 20253,800.003,830.003,800.003,820.003,820.000.66%235,000
Oct 29, 20253,875.003,875.003,795.003,795.003,795.00-1.56%152,300
Oct 28, 20253,900.003,900.003,855.003,855.003,855.00-1.91%126,800
Oct 27, 20253,890.003,930.003,890.003,930.003,930.001.29%153,300
Oct 24, 20253,875.003,890.003,865.003,880.003,880.000.26%104,000
Oct 23, 20253,850.003,880.003,835.003,870.003,870.000.65%133,400
Oct 22, 20253,805.003,845.003,795.003,845.003,845.001.59%159,000
Oct 21, 20253,815.003,815.003,780.003,785.003,785.00-0.66%72,800
Oct 20, 20253,785.003,825.003,770.003,810.003,810.001.60%133,100
Oct 17, 20253,750.003,760.003,745.003,750.003,750.00-0.27%71,100
Oct 16, 20253,720.003,760.003,720.003,760.003,760.001.76%118,300
Oct 15, 20253,665.003,695.003,660.003,695.003,695.001.51%171,700
Oct 14, 20253,655.003,690.003,630.003,640.003,640.00-1.89%303,700
Oct 10, 20253,750.003,750.003,705.003,710.003,710.00-1.98%213,100
Oct 9, 20253,775.003,800.003,765.003,785.003,785.000.26%126,000
Oct 8, 20253,755.003,805.003,755.003,775.003,775.000.27%184,700
Oct 7, 20253,750.003,770.003,745.003,765.003,765.000.53%101,900
Oct 6, 20253,785.003,785.003,735.003,745.003,745.000.40%154,700
Oct 3, 20253,705.003,740.003,700.003,730.003,730.000.67%168,300