Skip to main content
logo
Gunze Limited (TYO:3002)
Japan flag Japan · Delayed Price · Currency is JPY
3,980.00
-40.00 (-1.00%)
Aug 3, 2026, 11:30 AM JST

Gunze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20264,060.004,090.004,020.004,020.004,020.00-1.23%535,600
Jul 30, 20264,040.004,075.004,025.004,070.004,070.000.25%200,200
Jul 29, 20264,075.004,080.004,015.004,060.004,060.00-0.12%245,100
Jul 28, 20264,075.004,075.004,005.004,065.004,065.00-205,100
Jul 27, 20264,000.004,065.003,990.004,065.004,065.002.14%233,100
Jul 24, 20263,950.003,980.003,935.003,980.003,980.000.51%104,800
Jul 23, 20263,975.003,985.003,955.003,960.003,960.00-0.50%95,500
Jul 22, 20264,000.004,000.003,960.003,980.003,980.000.13%96,300
Jul 21, 20263,990.004,005.003,970.003,975.003,975.001.02%100,600
Jul 17, 20263,985.004,000.003,900.003,935.003,935.00-1.13%128,300
Jul 16, 20264,000.004,015.003,975.003,980.003,980.00-0.38%109,400
Jul 15, 20264,000.004,005.003,970.003,995.003,995.000.38%111,600
Jul 14, 20263,970.004,005.003,955.003,980.003,980.000.25%96,200
Jul 13, 20263,980.003,995.003,945.003,970.003,970.00-0.25%144,100
Jul 10, 20264,030.004,075.003,960.003,980.003,980.00-1.36%223,700
Jul 9, 20264,015.004,045.004,015.004,035.004,035.000.37%103,300
Jul 8, 20264,030.004,055.004,020.004,020.004,020.00-0.50%113,200
Jul 7, 20264,050.004,070.004,020.004,040.004,040.00-165,200
Jul 6, 20264,020.004,040.004,000.004,040.004,040.001.00%169,400
Jul 3, 20263,945.004,020.003,945.004,000.004,000.001.65%200,300
Jul 2, 20263,860.003,965.003,860.003,935.003,935.002.08%209,200
Jul 1, 20263,865.003,880.003,845.003,855.003,855.00-0.26%95,900
Jun 30, 20263,890.003,895.003,835.003,865.003,865.00-144,400
Jun 29, 20263,860.003,875.003,835.003,865.003,865.000.52%167,400
Jun 26, 20263,875.003,875.003,815.003,845.003,845.00-0.65%140,600
Jun 25, 20263,850.003,880.003,840.003,870.003,870.001.84%167,000
Jun 24, 20263,830.003,835.003,800.003,800.003,800.00-0.52%114,600
Jun 23, 20263,835.003,850.003,820.003,820.003,820.00-0.78%121,600
Jun 22, 20263,835.003,850.003,815.003,850.003,850.001.05%120,200
Jun 19, 20263,850.003,865.003,810.003,810.003,810.00-0.91%150,200
Jun 18, 20263,840.003,865.003,810.003,845.003,845.000.65%154,600
Jun 17, 20263,810.003,835.003,795.003,820.003,820.000.13%150,300
Jun 16, 20263,815.003,820.003,790.003,815.003,815.00-120,900
Jun 15, 20263,845.003,865.003,815.003,815.003,815.00-0.78%136,200
Jun 12, 20263,800.003,880.003,790.003,845.003,845.003.22%394,200
Jun 11, 20263,735.003,750.003,695.003,725.003,725.00-0.40%142,000
Jun 10, 20263,725.003,780.003,725.003,740.003,740.002.05%260,200
Jun 9, 20263,680.003,725.003,655.003,665.003,665.00-122,000
Jun 8, 20263,680.003,700.003,635.003,665.003,665.00-1.35%199,500
Jun 5, 20263,700.003,745.003,695.003,715.003,715.000.95%118,500
Jun 4, 20263,690.003,695.003,665.003,680.003,680.00-0.54%103,100
Jun 3, 20263,685.003,710.003,655.003,700.003,700.001.09%128,000
Jun 2, 20263,690.003,690.003,630.003,660.003,660.00-1.48%208,600
Jun 1, 20263,740.003,740.003,680.003,715.003,715.00-0.27%242,600
May 29, 20263,715.003,745.003,700.003,725.003,725.000.68%202,700
May 28, 20263,700.003,710.003,670.003,700.003,700.00-0.67%192,700
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