Skip to main content
logo
Gunze Limited (TYO:3002)
Japan flag Japan · Delayed Price · Currency is JPY
4,215.00
+20.00 (0.48%)
At close: Mar 27, 2026

Gunze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20264,195.004,245.004,175.004,215.004,215.000.48%574,900
Mar 26, 20264,190.004,210.004,160.004,195.004,195.00-0.59%457,300
Mar 25, 20264,255.004,275.004,220.004,220.004,220.000.48%524,100
Mar 24, 20264,170.004,205.004,155.004,200.004,200.002.44%347,300
Mar 23, 20264,200.004,205.004,100.004,100.004,100.00-3.64%532,400
Mar 19, 20264,320.004,320.004,250.004,255.004,255.00-2.85%457,800
Mar 18, 20264,320.004,380.004,310.004,380.004,380.001.98%215,300
Mar 17, 20264,285.004,320.004,270.004,295.004,295.000.82%201,400
Mar 16, 20264,280.004,320.004,250.004,260.004,260.00-0.58%217,600
Mar 13, 20264,300.004,335.004,280.004,285.004,285.00-0.92%268,600
Mar 12, 20264,370.004,370.004,300.004,325.004,325.00-1.14%425,000
Mar 11, 20264,430.004,440.004,370.004,375.004,375.00-0.57%274,000
Mar 10, 20264,455.004,455.004,380.004,400.004,400.000.23%317,500
Mar 9, 20264,450.004,455.004,320.004,390.004,390.00-2.44%552,200
Mar 6, 20264,515.004,515.004,460.004,500.004,500.00-0.88%224,800
Mar 5, 20264,635.004,635.004,510.004,540.004,540.001.00%263,200
Mar 4, 20264,550.004,580.004,430.004,495.004,495.00-1.86%475,000
Mar 3, 20264,700.004,725.004,580.004,580.004,580.00-2.97%378,200
Mar 2, 20264,700.004,765.004,680.004,720.004,720.00-0.53%296,500
Feb 27, 20264,635.004,745.004,635.004,745.004,745.002.37%252,300
Feb 26, 20264,625.004,665.004,620.004,635.004,635.000.43%213,400
Feb 25, 20264,620.004,630.004,605.004,615.004,615.00-0.11%182,600
Feb 24, 20264,635.004,645.004,610.004,620.004,620.00-0.32%198,100
Feb 20, 20264,660.004,665.004,615.004,635.004,635.00-0.86%146,400
Feb 19, 20264,640.004,680.004,605.004,675.004,675.000.54%158,700
Feb 18, 20264,635.004,660.004,615.004,650.004,650.000.76%199,600
Feb 17, 20264,575.004,630.004,545.004,615.004,615.000.98%195,800
Feb 16, 20264,560.004,580.004,540.004,570.004,570.000.55%139,400
Feb 13, 20264,550.004,565.004,505.004,545.004,545.00-0.55%178,900
Feb 12, 20264,530.004,570.004,525.004,570.004,570.001.33%201,500
Feb 10, 20264,495.004,550.004,485.004,510.004,510.000.78%160,900
Feb 9, 20264,515.004,540.004,460.004,475.004,475.00-348,800
Feb 6, 20264,370.004,510.004,340.004,475.004,475.00-2.29%533,400
Feb 5, 20264,585.004,610.004,565.004,580.004,580.000.33%201,900
Feb 4, 20264,520.004,595.004,520.004,565.004,565.000.55%169,800
Feb 3, 20264,495.004,560.004,495.004,540.004,540.001.11%128,100
Feb 2, 20264,520.004,585.004,490.004,490.004,490.00-232,500
Jan 30, 20264,455.004,500.004,445.004,490.004,490.000.90%114,200
Jan 29, 20264,475.004,485.004,415.004,450.004,450.00-0.45%155,400
Jan 28, 20264,540.004,540.004,470.004,470.004,470.00-2.08%225,200
Jan 27, 20264,540.004,570.004,515.004,565.004,565.000.44%89,800
Jan 26, 20264,580.004,580.004,535.004,545.004,545.00-1.41%209,000
Jan 23, 20264,600.004,630.004,585.004,610.004,610.000.44%120,700
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