gumi Inc. (TYO:3903)
Japan · Delayed Price · Currency is JPY 318.00
+16.00 (5.30%)
Mar 5, 2026, 3:30 PM JST
gumi Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 314.00 | 323.00 | 314.00 | 321.00 | - | 6.29% | 710,400 |
| Mar 4, 2026 | 311.00 | 313.00 | 299.00 | 302.00 | 302.00 | -4.13% | 1,161,000 |
| Mar 3, 2026 | 326.00 | 326.00 | 314.00 | 315.00 | 315.00 | -3.08% | 765,800 |
| Mar 2, 2026 | 327.00 | 331.00 | 324.00 | 325.00 | 325.00 | -2.99% | 619,600 |
| Feb 27, 2026 | 337.00 | 337.00 | 330.00 | 335.00 | 335.00 | - | 416,400 |
| Feb 26, 2026 | 326.00 | 340.00 | 325.00 | 335.00 | 335.00 | 4.36% | 898,800 |
| Feb 25, 2026 | 321.00 | 328.00 | 321.00 | 321.00 | 321.00 | - | 331,000 |
| Feb 24, 2026 | 328.00 | 329.00 | 319.00 | 321.00 | 321.00 | -2.43% | 584,200 |
| Feb 20, 2026 | 332.00 | 334.00 | 327.00 | 329.00 | 329.00 | -1.50% | 627,600 |
| Feb 19, 2026 | 340.00 | 340.00 | 333.00 | 334.00 | 334.00 | -1.76% | 493,400 |
| Feb 18, 2026 | 352.00 | 352.00 | 338.00 | 340.00 | 340.00 | -2.30% | 576,900 |
| Feb 17, 2026 | 346.00 | 358.00 | 345.00 | 348.00 | 348.00 | 2.05% | 739,700 |
| Feb 16, 2026 | 341.00 | 344.00 | 338.00 | 341.00 | 341.00 | 2.40% | 423,900 |
| Feb 13, 2026 | 341.00 | 344.00 | 332.00 | 333.00 | 333.00 | -2.92% | 600,700 |
| Feb 12, 2026 | 346.00 | 347.00 | 340.00 | 343.00 | 343.00 | -0.87% | 449,400 |
| Feb 10, 2026 | 339.00 | 351.00 | 338.00 | 346.00 | 346.00 | 2.98% | 465,700 |
| Feb 9, 2026 | 344.00 | 348.00 | 336.00 | 336.00 | 336.00 | - | 735,100 |
| Feb 6, 2026 | 343.00 | 344.00 | 333.00 | 336.00 | 336.00 | -4.00% | 761,600 |
| Feb 5, 2026 | 345.00 | 354.00 | 345.00 | 350.00 | 350.00 | 0.29% | 324,700 |
| Feb 4, 2026 | 345.00 | 349.00 | 343.00 | 349.00 | 349.00 | -0.57% | 342,900 |
| Feb 3, 2026 | 352.00 | 355.00 | 347.00 | 351.00 | 351.00 | 1.45% | 414,400 |
| Feb 2, 2026 | 349.00 | 358.00 | 346.00 | 346.00 | 346.00 | -1.98% | 615,500 |
| Jan 30, 2026 | 351.00 | 358.00 | 349.00 | 353.00 | 353.00 | 0.28% | 460,400 |
| Jan 29, 2026 | 353.00 | 356.00 | 347.00 | 352.00 | 352.00 | -0.28% | 724,800 |
| Jan 28, 2026 | 360.00 | 363.00 | 352.00 | 353.00 | 353.00 | -1.94% | 511,300 |
| Jan 27, 2026 | 368.00 | 369.00 | 360.00 | 360.00 | 360.00 | -2.17% | 764,600 |
| Jan 26, 2026 | 376.00 | 377.00 | 367.00 | 368.00 | 368.00 | -3.66% | 722,900 |
| Jan 23, 2026 | 379.00 | 389.00 | 375.00 | 382.00 | 382.00 | 1.60% | 499,300 |
| Jan 22, 2026 | 381.00 | 382.00 | 376.00 | 376.00 | 376.00 | -0.27% | 348,600 |
| Jan 21, 2026 | 381.00 | 385.00 | 376.00 | 377.00 | 377.00 | -3.58% | 737,500 |
| Jan 20, 2026 | 396.00 | 398.00 | 388.00 | 391.00 | 391.00 | -0.51% | 560,200 |
| Jan 19, 2026 | 397.00 | 398.00 | 385.00 | 393.00 | 393.00 | -1.75% | 721,300 |
| Jan 16, 2026 | 400.00 | 406.00 | 390.00 | 400.00 | 400.00 | - | 889,200 |
| Jan 15, 2026 | 394.00 | 400.00 | 390.00 | 400.00 | 400.00 | 1.52% | 792,000 |
| Jan 14, 2026 | 382.00 | 407.00 | 379.00 | 394.00 | 394.00 | 4.23% | 1,833,100 |
| Jan 13, 2026 | 378.00 | 384.00 | 371.00 | 378.00 | 378.00 | 1.89% | 881,700 |
| Jan 9, 2026 | 364.00 | 374.00 | 361.00 | 371.00 | 371.00 | 2.77% | 682,800 |
| Jan 8, 2026 | 371.00 | 373.00 | 361.00 | 361.00 | 361.00 | -3.22% | 827,400 |
| Jan 7, 2026 | 376.00 | 381.00 | 367.00 | 373.00 | 373.00 | -1.06% | 1,069,200 |
| Jan 6, 2026 | 369.00 | 385.00 | 368.00 | 377.00 | 377.00 | 4.43% | 1,817,000 |
| Jan 5, 2026 | 360.00 | 371.00 | 358.00 | 361.00 | 361.00 | 1.69% | 1,201,300 |
| Dec 30, 2025 | 369.00 | 369.00 | 355.00 | 355.00 | 355.00 | -3.79% | 648,900 |
| Dec 29, 2025 | 352.00 | 369.00 | 348.00 | 369.00 | 369.00 | 3.65% | 698,700 |
| Dec 26, 2025 | 348.00 | 365.00 | 342.00 | 356.00 | 356.00 | 2.01% | 2,303,000 |
| Dec 25, 2025 | 348.00 | 352.00 | 345.00 | 349.00 | 349.00 | 1.16% | 798,400 |
| Dec 24, 2025 | 347.00 | 349.00 | 344.00 | 345.00 | 345.00 | -0.86% | 537,700 |
| Dec 23, 2025 | 346.00 | 350.00 | 343.00 | 348.00 | 348.00 | 1.46% | 959,100 |
| Dec 22, 2025 | 345.00 | 349.00 | 339.00 | 343.00 | 343.00 | -0.58% | 591,300 |
| Dec 19, 2025 | 340.00 | 345.00 | 336.00 | 345.00 | 345.00 | 2.37% | 934,300 |
| Dec 18, 2025 | 337.00 | 344.00 | 334.00 | 337.00 | 337.00 | -2.32% | 954,200 |