Skip to main content
logo
Gunze Limited (TYO:3002)
Japan flag Japan · Delayed Price · Currency is JPY
3,680.00
-45.00 (-1.21%)
May 28, 2026, 2:10 PM JST

Gunze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20263,670.003,725.003,665.003,725.003,725.002.19%230,500
May 26, 20263,660.003,680.003,640.003,645.003,645.00-0.41%152,700
May 25, 20263,655.003,675.003,625.003,660.003,660.000.14%146,200
May 22, 20263,695.003,695.003,650.003,655.003,655.00-1.08%156,400
May 21, 20263,670.003,705.003,670.003,695.003,695.001.23%142,000
May 20, 20263,715.003,725.003,605.003,650.003,650.00-2.01%251,300
May 19, 20263,725.003,735.003,695.003,725.003,725.000.27%314,300
May 18, 20263,740.003,740.003,660.003,715.003,715.00-0.54%303,500
May 15, 20263,680.003,765.003,655.003,735.003,735.00-2.10%347,900
May 14, 20263,580.003,825.003,545.003,815.003,815.006.42%569,600
May 13, 20263,590.003,615.003,570.003,585.003,585.00-0.28%202,200
May 12, 20263,625.003,635.003,575.003,595.003,595.00-0.69%218,800
May 11, 20263,625.003,645.003,615.003,620.003,620.00-127,400
May 8, 20263,630.003,630.003,555.003,620.003,620.00-0.55%305,300
May 7, 20263,620.003,640.003,620.003,640.003,640.001.25%234,500
May 1, 20263,600.003,630.003,590.003,595.003,595.00-0.42%259,100
Apr 30, 20263,665.003,670.003,600.003,610.003,610.00-2.70%312,500
Apr 28, 20263,680.003,710.003,665.003,710.003,710.001.37%361,000
Apr 27, 20263,655.003,685.003,625.003,660.003,660.00-0.27%229,100
Apr 24, 20263,730.003,730.003,665.003,670.003,670.00-0.81%155,700
Apr 23, 20263,730.003,730.003,670.003,700.003,700.00-1.33%275,400
Apr 22, 20263,825.003,830.003,740.003,750.003,750.00-2.34%265,800
Apr 21, 20263,950.003,950.003,835.003,840.003,840.00-2.66%283,500
Apr 20, 20263,925.003,950.003,915.003,945.003,945.000.90%137,000
Apr 17, 20263,920.003,940.003,890.003,910.003,910.00-0.38%196,400
Apr 16, 20263,880.003,935.003,880.003,925.003,925.001.68%167,500
Apr 15, 20263,890.003,915.003,845.003,860.003,860.00-0.77%220,300
Apr 14, 20263,900.003,930.003,875.003,890.003,890.00-0.77%162,800
Apr 13, 20263,925.003,955.003,900.003,920.003,920.00-0.63%185,200
Apr 10, 20263,970.003,995.003,930.003,945.003,945.00-166,100
Apr 9, 20263,980.004,000.003,935.003,945.003,945.00-0.25%207,300
Apr 8, 20263,930.003,960.003,900.003,955.003,955.002.33%216,400
Apr 7, 20263,890.003,925.003,835.003,865.003,865.000.52%263,900
Apr 6, 20263,815.003,860.003,805.003,845.003,845.000.79%138,200
Apr 3, 20263,825.003,850.003,800.003,815.003,815.000.79%194,900
Apr 2, 20263,805.003,840.003,775.003,785.003,785.00-0.53%291,600
Apr 1, 20263,795.003,810.003,745.003,805.003,805.002.84%371,200
Mar 31, 20263,730.003,750.003,695.003,700.003,700.00-0.94%555,000
Mar 30, 20263,720.003,795.003,700.003,735.003,735.00-6.60%894,600
Mar 27, 20264,195.004,245.004,175.004,215.003,999.000.48%574,900
Mar 26, 20264,190.004,210.004,160.004,195.003,980.02-0.59%457,300
Mar 25, 20264,255.004,275.004,220.004,220.004,003.740.48%524,100
Mar 24, 20264,170.004,205.004,155.004,200.003,984.772.44%347,300
Mar 23, 20264,200.004,205.004,100.004,100.003,889.89-3.64%532,400
Mar 19, 20264,320.004,320.004,250.004,255.004,036.95-2.85%457,800
Mar 18, 20264,320.004,380.004,310.004,380.004,155.541.98%215,300
Mar 17, 20264,285.004,320.004,270.004,295.004,074.900.82%201,400
Mar 16, 20264,280.004,320.004,250.004,260.004,041.69-0.58%217,600
Mar 13, 20264,300.004,335.004,280.004,285.004,065.41-0.92%268,600
Mar 12, 20264,370.004,370.004,300.004,325.004,103.36-1.14%425,000