gumi Inc. (TYO:3903)
Japan · Delayed Price · Currency is JPY 385.00
+9.00 (2.39%)
Jan 23, 2026, 11:30 AM JST
gumi Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 336.00 | 349.00 | 336.00 | 345.00 | 345.00 | 2.99% | 900,800 |
| Dec 16, 2025 | 354.00 | 356.00 | 334.00 | 335.00 | 335.00 | -5.63% | 1,514,600 |
| Dec 15, 2025 | 346.00 | 363.00 | 345.00 | 355.00 | 355.00 | -5.59% | 1,677,900 |
| Dec 12, 2025 | 364.00 | 377.00 | 364.00 | 376.00 | 376.00 | 2.73% | 820,800 |
| Dec 11, 2025 | 372.00 | 375.00 | 364.00 | 366.00 | 366.00 | -2.66% | 656,700 |
| Dec 10, 2025 | 370.00 | 384.00 | 366.00 | 376.00 | 376.00 | 1.62% | 1,000,400 |
| Dec 9, 2025 | 372.00 | 378.00 | 370.00 | 370.00 | 370.00 | -1.07% | 492,100 |
| Dec 8, 2025 | 375.00 | 379.00 | 373.00 | 374.00 | 374.00 | - | 471,100 |
| Dec 5, 2025 | 376.00 | 378.00 | 371.00 | 374.00 | 374.00 | -1.06% | 675,300 |
| Dec 4, 2025 | 380.00 | 385.00 | 375.00 | 378.00 | 378.00 | -0.53% | 500,900 |
| Dec 3, 2025 | 390.00 | 391.00 | 380.00 | 380.00 | 380.00 | -1.30% | 521,100 |
| Dec 2, 2025 | 402.00 | 402.00 | 385.00 | 385.00 | 385.00 | -3.99% | 595,900 |
| Dec 1, 2025 | 425.00 | 426.00 | 401.00 | 401.00 | 401.00 | -6.31% | 819,500 |
| Nov 28, 2025 | 397.00 | 428.00 | 396.00 | 428.00 | 428.00 | 8.08% | 1,261,300 |
| Nov 27, 2025 | 389.00 | 397.00 | 388.00 | 396.00 | 396.00 | 2.59% | 507,300 |
| Nov 26, 2025 | 378.00 | 388.00 | 377.00 | 386.00 | 386.00 | 1.31% | 551,800 |
| Nov 25, 2025 | 390.00 | 390.00 | 379.00 | 381.00 | 381.00 | -0.78% | 527,700 |
| Nov 21, 2025 | 380.00 | 387.00 | 377.00 | 384.00 | 384.00 | - | 755,000 |
| Nov 20, 2025 | 388.00 | 395.00 | 376.00 | 384.00 | 384.00 | - | 1,095,900 |
| Nov 19, 2025 | 391.00 | 393.00 | 380.00 | 384.00 | 384.00 | 0.26% | 1,035,300 |
| Nov 18, 2025 | 395.00 | 399.00 | 379.00 | 383.00 | 383.00 | -3.28% | 953,400 |
| Nov 17, 2025 | 408.00 | 411.00 | 394.00 | 396.00 | 396.00 | -3.41% | 1,171,400 |
| Nov 14, 2025 | 422.00 | 424.00 | 410.00 | 410.00 | 410.00 | -4.65% | 858,100 |
| Nov 13, 2025 | 438.00 | 439.00 | 430.00 | 430.00 | 430.00 | -2.27% | 520,900 |
| Nov 12, 2025 | 425.00 | 440.00 | 422.00 | 440.00 | 440.00 | 4.02% | 972,000 |
| Nov 11, 2025 | 433.00 | 434.00 | 419.00 | 423.00 | 423.00 | -1.63% | 636,500 |
| Nov 10, 2025 | 432.00 | 434.00 | 425.00 | 430.00 | 430.00 | 0.47% | 504,600 |
| Nov 7, 2025 | 425.00 | 433.00 | 423.00 | 428.00 | 428.00 | -0.47% | 595,900 |