Gunze Limited (TYO:3002)
Japan · Delayed Price · Currency is JPY 4,065.00
+25.00 (0.62%)
Oct 7, 2026, 3:30 PM JST
Gunze Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4,040.00 | 4,085.00 | 4,030.00 | 4,065.00 | 4,065.00 | 0.62% | 156,900 |
| Oct 6, 2026 | 4,025.00 | 4,055.00 | 3,995.00 | 4,040.00 | 4,040.00 | 0.50% | 100,800 |
| Oct 5, 2026 | 4,025.00 | 4,045.00 | 3,995.00 | 4,020.00 | 4,020.00 | - | 130,900 |
| Oct 2, 2026 | 4,050.00 | 4,065.00 | 4,000.00 | 4,020.00 | 4,020.00 | -1.71% | 143,000 |
| Oct 1, 2026 | 4,035.00 | 4,090.00 | 4,015.00 | 4,090.00 | 4,090.00 | 0.99% | 156,900 |
| Sep 30, 2026 | 4,035.00 | 4,055.00 | 3,995.00 | 4,050.00 | 4,050.00 | 0.87% | 192,800 |
| Sep 29, 2026 | 4,080.00 | 4,110.00 | 4,015.00 | 4,015.00 | 4,015.00 | -1.71% | 236,000 |
| Sep 28, 2026 | 4,155.00 | 4,165.00 | 4,085.00 | 4,085.00 | 4,085.00 | -0.97% | 431,700 |
| Sep 25, 2026 | 4,140.00 | 4,140.00 | 4,105.00 | 4,125.00 | 4,125.00 | 0.36% | 253,300 |
| Sep 24, 2026 | 4,090.00 | 4,125.00 | 4,070.00 | 4,110.00 | 4,110.00 | 0.86% | 207,700 |
| Sep 18, 2026 | 4,110.00 | 4,110.00 | 4,070.00 | 4,075.00 | 4,075.00 | -0.85% | 211,100 |
| Sep 17, 2026 | 4,075.00 | 4,110.00 | 4,075.00 | 4,110.00 | 4,110.00 | 1.36% | 174,300 |
| Sep 16, 2026 | 4,045.00 | 4,070.00 | 4,035.00 | 4,055.00 | 4,055.00 | - | 136,800 |
| Sep 15, 2026 | 4,060.00 | 4,070.00 | 4,045.00 | 4,055.00 | 4,055.00 | 0.12% | 111,600 |
| Sep 14, 2026 | 4,010.00 | 4,055.00 | 4,010.00 | 4,050.00 | 4,050.00 | 1.00% | 100,800 |
| Sep 11, 2026 | 3,990.00 | 4,030.00 | 3,980.00 | 4,010.00 | 4,010.00 | -0.37% | 152,400 |
| Sep 10, 2026 | 4,015.00 | 4,035.00 | 3,985.00 | 4,025.00 | 4,025.00 | -0.62% | 200,400 |
| Sep 9, 2026 | 4,050.00 | 4,060.00 | 4,020.00 | 4,050.00 | 4,050.00 | - | 182,900 |
| Sep 8, 2026 | 4,095.00 | 4,095.00 | 4,050.00 | 4,050.00 | 4,050.00 | -1.34% | 125,800 |
| Sep 7, 2026 | 4,105.00 | 4,125.00 | 4,085.00 | 4,105.00 | 4,105.00 | 0.24% | 117,100 |
| Sep 4, 2026 | 4,100.00 | 4,100.00 | 4,055.00 | 4,095.00 | 4,095.00 | -0.49% | 192,800 |
| Sep 3, 2026 | 4,160.00 | 4,160.00 | 4,110.00 | 4,115.00 | 4,115.00 | -0.24% | 140,700 |
| Sep 2, 2026 | 4,190.00 | 4,190.00 | 4,105.00 | 4,125.00 | 4,125.00 | -2.02% | 242,100 |
| Sep 1, 2026 | 4,160.00 | 4,210.00 | 4,150.00 | 4,210.00 | 4,210.00 | 1.08% | 215,200 |
| Aug 31, 2026 | 4,150.00 | 4,175.00 | 4,140.00 | 4,165.00 | 4,165.00 | 0.12% | 153,400 |
| Aug 28, 2026 | 4,170.00 | 4,185.00 | 4,145.00 | 4,160.00 | 4,160.00 | -0.48% | 218,900 |
| Aug 27, 2026 | 4,200.00 | 4,215.00 | 4,170.00 | 4,180.00 | 4,180.00 | -1.18% | 218,200 |
| Aug 26, 2026 | 4,200.00 | 4,250.00 | 4,200.00 | 4,230.00 | 4,230.00 | 0.59% | 121,900 |
| Aug 25, 2026 | 4,215.00 | 4,225.00 | 4,185.00 | 4,205.00 | 4,205.00 | 0.24% | 123,700 |
| Aug 24, 2026 | 4,230.00 | 4,240.00 | 4,185.00 | 4,195.00 | 4,195.00 | -0.12% | 123,600 |
| Aug 21, 2026 | 4,170.00 | 4,200.00 | 4,165.00 | 4,200.00 | 4,200.00 | 0.36% | 148,200 |
| Aug 20, 2026 | 4,200.00 | 4,215.00 | 4,155.00 | 4,185.00 | 4,185.00 | 0.24% | 135,800 |
| Aug 19, 2026 | 4,225.00 | 4,225.00 | 4,145.00 | 4,175.00 | 4,175.00 | -1.53% | 203,800 |
| Aug 18, 2026 | 4,220.00 | 4,240.00 | 4,210.00 | 4,240.00 | 4,240.00 | - | 116,000 |
| Aug 17, 2026 | 4,250.00 | 4,270.00 | 4,225.00 | 4,240.00 | 4,240.00 | 0.12% | 176,900 |
| Aug 14, 2026 | 4,195.00 | 4,240.00 | 4,190.00 | 4,235.00 | 4,235.00 | 0.71% | 177,500 |
| Aug 13, 2026 | 4,220.00 | 4,220.00 | 4,180.00 | 4,205.00 | 4,205.00 | -0.36% | 153,300 |
| Aug 12, 2026 | 4,190.00 | 4,220.00 | 4,175.00 | 4,220.00 | 4,220.00 | 0.72% | 183,500 |
| Aug 10, 2026 | 4,180.00 | 4,215.00 | 4,155.00 | 4,190.00 | 4,190.00 | 0.72% | 213,300 |
| Aug 7, 2026 | 4,175.00 | 4,190.00 | 4,150.00 | 4,160.00 | 4,160.00 | -0.24% | 232,200 |
| Aug 6, 2026 | 4,150.00 | 4,195.00 | 4,110.00 | 4,170.00 | 4,170.00 | 2.21% | 307,900 |
| Aug 5, 2026 | 4,020.00 | 4,090.00 | 4,010.00 | 4,080.00 | 4,080.00 | 2.00% | 177,600 |
| Aug 4, 2026 | 3,980.00 | 4,030.00 | 3,970.00 | 4,000.00 | 4,000.00 | 0.25% | 122,700 |
| Aug 3, 2026 | 4,040.00 | 4,040.00 | 3,960.00 | 3,990.00 | 3,990.00 | -0.75% | 183,600 |
| Jul 31, 2026 | 4,060.00 | 4,090.00 | 4,020.00 | 4,020.00 | 4,020.00 | -1.23% | 535,600 |
| Jul 30, 2026 | 4,040.00 | 4,075.00 | 4,025.00 | 4,070.00 | 4,070.00 | 0.25% | 200,200 |
| Jul 29, 2026 | 4,075.00 | 4,080.00 | 4,015.00 | 4,060.00 | 4,060.00 | -0.12% | 245,100 |
| Jul 28, 2026 | 4,075.00 | 4,075.00 | 4,005.00 | 4,065.00 | 4,065.00 | - | 205,100 |
| Jul 27, 2026 | 4,000.00 | 4,065.00 | 3,990.00 | 4,065.00 | 4,065.00 | 2.14% | 233,100 |
| Jul 24, 2026 | 3,950.00 | 3,980.00 | 3,935.00 | 3,980.00 | 3,980.00 | 0.51% | 104,800 |