Skip to main content
logo
Gunze Limited (TYO:3002)
Japan flag Japan · Delayed Price · Currency is JPY
4,610.00
+20.00 (0.44%)
Jan 23, 2026, 3:30 PM JST

Gunze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,600.004,620.004,585.004,615.00-0.54%37,900
Jan 22, 20264,560.004,625.004,550.004,590.004,590.000.77%144,400
Jan 21, 20264,500.004,575.004,480.004,555.004,555.00-172,700
Jan 20, 20264,595.004,595.004,530.004,555.004,555.00-0.87%150,700
Jan 19, 20264,630.004,630.004,540.004,595.004,595.00-0.76%193,100
Jan 16, 20264,580.004,635.004,550.004,630.004,630.000.98%225,500
Jan 15, 20264,625.004,635.004,570.004,585.004,585.00-0.43%279,700
Jan 14, 20264,530.004,640.004,515.004,605.004,605.002.11%238,200
Jan 13, 20264,495.004,535.004,465.004,510.004,510.001.92%223,700
Jan 9, 20264,420.004,470.004,410.004,425.004,425.000.11%192,800
Jan 8, 20264,420.004,455.004,405.004,420.004,420.00-208,300
Jan 7, 20264,375.004,430.004,360.004,420.004,420.001.03%191,200
Jan 6, 20264,390.004,420.004,355.004,375.004,375.000.11%220,900
Jan 5, 20264,300.004,390.004,300.004,370.004,370.001.98%232,200
Dec 30, 20254,300.004,335.004,285.004,285.004,285.00-0.35%129,200
Dec 29, 20254,280.004,300.004,255.004,300.004,300.000.82%142,400
Dec 26, 20254,255.004,280.004,240.004,265.004,265.000.59%100,500
Dec 25, 20254,250.004,250.004,205.004,240.004,240.000.36%77,400
Dec 24, 20254,285.004,295.004,205.004,225.004,225.00-1.17%174,100
Dec 23, 20254,310.004,330.004,250.004,275.004,275.00-0.81%210,000
Dec 22, 20254,315.004,350.004,305.004,310.004,310.000.35%161,300
Dec 19, 20254,245.004,325.004,220.004,295.004,295.001.18%208,600
Dec 18, 20254,225.004,255.004,200.004,245.004,245.000.59%133,300
Dec 17, 20254,240.004,240.004,205.004,220.004,220.00-0.24%111,900
Dec 16, 20254,255.004,255.004,220.004,230.004,230.00-0.59%141,600
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