Skip to main content
logo
Gunze Limited (TYO:3002)
Japan flag Japan · Delayed Price · Currency is JPY
3,760.00
+65.00 (1.76%)
Oct 16, 2025, 3:30 PM JST

Gunze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20253,715.003,725.003,670.003,705.003,705.00-0.40%228,900
Oct 1, 20253,770.003,770.003,715.003,720.003,720.00-1.59%231,300
Sep 30, 20253,820.003,820.003,775.003,780.003,780.00-0.92%193,900
Sep 29, 20253,790.003,820.003,760.003,815.003,815.00-1.17%326,500
Sep 26, 20253,820.003,880.003,820.003,860.003,860.000.92%473,900
Sep 25, 20253,830.003,845.003,820.003,825.003,825.000.13%322,400
Sep 24, 20253,825.003,835.003,800.003,820.003,820.00-212,300
Sep 22, 20253,810.003,840.003,805.003,820.003,820.000.39%164,300
Sep 19, 20253,840.003,845.003,790.003,805.003,805.00-0.91%253,800
Sep 18, 20253,815.003,850.003,785.003,840.003,840.000.92%206,200
Sep 17, 20253,850.003,865.003,795.003,805.003,805.00-1.55%294,300
Sep 16, 20253,840.003,880.003,830.003,865.003,865.000.52%294,300
Sep 12, 20253,840.003,885.003,840.003,845.003,845.00-0.39%207,700
Sep 11, 20253,875.003,875.003,835.003,860.003,860.00-0.26%207,700
Sep 10, 20253,855.003,875.003,830.003,870.003,870.000.39%165,200
Sep 9, 20253,860.003,875.003,835.003,855.003,855.000.26%195,200
Sep 8, 20253,850.003,860.003,830.003,845.003,845.00-253,000
Sep 5, 20253,820.003,850.003,800.003,845.003,845.000.52%225,200
Sep 4, 20253,775.003,825.003,770.003,825.003,825.000.79%333,500
Sep 3, 20253,845.003,845.003,785.003,795.003,795.00-1.30%266,100
Sep 2, 20253,790.003,845.003,785.003,845.003,845.001.85%216,900
Sep 1, 20253,760.003,775.003,740.003,775.003,775.000.67%184,400
Aug 29, 20253,760.003,775.003,745.003,750.003,750.00-1.06%178,800
Aug 28, 20253,775.003,795.003,755.003,790.003,790.000.26%156,000
Aug 27, 20253,790.003,795.003,760.003,780.003,780.000.13%149,400
Aug 26, 20253,790.003,800.003,770.003,775.003,775.00-0.40%208,000
Aug 25, 20253,800.003,810.003,775.003,790.003,790.000.40%179,300
Aug 22, 20253,755.003,780.003,750.003,775.003,775.000.27%149,000
Aug 21, 20253,750.003,765.003,740.003,765.003,765.00-0.13%177,400
Aug 20, 20253,705.003,775.003,690.003,770.003,770.000.53%283,800
Aug 19, 20253,780.003,785.003,735.003,750.003,750.00-0.79%255,700
Aug 18, 20253,800.003,815.003,780.003,780.003,780.00-0.53%173,300
Aug 15, 20253,815.003,815.003,785.003,800.003,800.00-0.39%145,900
Aug 14, 20253,835.003,840.003,785.003,815.003,815.00-0.65%179,100
Aug 13, 20253,820.003,860.003,800.003,840.003,840.000.39%183,100
Aug 12, 20253,780.003,830.003,735.003,825.003,825.001.73%292,600
Aug 8, 20253,675.003,760.003,665.003,760.003,760.001.90%443,800
Aug 7, 20253,695.003,750.003,675.003,690.003,690.00-8.32%988,900
Aug 6, 20253,950.004,025.003,860.004,025.004,025.002.68%319,700
Aug 5, 20253,925.003,955.003,895.003,920.003,920.00-0.13%286,700
Aug 4, 20253,860.003,925.003,850.003,925.003,925.001.16%281,500
Aug 1, 20253,785.003,890.003,745.003,880.003,880.001.31%202,400