Skip to main content
logo
Gunze Limited (TYO:3002)
Japan flag Japan · Delayed Price · Currency is JPY
4,500.00
-40.00 (-0.88%)
At close: Mar 6, 2026

Gunze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20264,515.004,540.004,460.004,475.004,475.00-320,400
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
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