gumi Inc. (TYO:3903)
Japan · Delayed Price · Currency is JPY 168.00
-5.00 (-2.89%)
Nov 4, 2026, 3:30 PM JST
gumi Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 170.00 | 172.00 | 166.00 | 168.00 | 168.00 | -2.89% | 709,600 |
| Nov 2, 2026 | 176.00 | 178.00 | 172.00 | 173.00 | 173.00 | -2.81% | 512,900 |
| Oct 30, 2026 | 179.00 | 184.00 | 177.00 | 178.00 | 178.00 | -1.11% | 556,300 |
| Oct 29, 2026 | 180.00 | 181.00 | 179.00 | 180.00 | 180.00 | -0.55% | 709,600 |
| Oct 28, 2026 | 182.00 | 185.00 | 179.00 | 181.00 | 181.00 | -1.63% | 493,400 |
| Oct 27, 2026 | 182.00 | 184.00 | 180.00 | 184.00 | 184.00 | 0.55% | 402,300 |
| Oct 26, 2026 | 184.00 | 185.00 | 181.00 | 183.00 | 183.00 | -1.08% | 264,000 |
| Oct 23, 2026 | 188.00 | 189.00 | 183.00 | 185.00 | 185.00 | -1.60% | 374,800 |
| Oct 22, 2026 | 191.00 | 194.00 | 188.00 | 188.00 | 188.00 | -1.57% | 229,400 |
| Oct 21, 2026 | 194.00 | 194.00 | 191.00 | 191.00 | 191.00 | 1.06% | 127,500 |
| Oct 20, 2026 | 195.00 | 196.00 | 189.00 | 189.00 | 189.00 | -3.08% | 205,200 |
| Oct 19, 2026 | 195.00 | 198.00 | 195.00 | 195.00 | 195.00 | -1.52% | 130,800 |
| Oct 16, 2026 | 191.00 | 199.00 | 191.00 | 198.00 | 198.00 | 4.76% | 318,800 |
| Oct 15, 2026 | 193.00 | 194.00 | 189.00 | 189.00 | 189.00 | -4.06% | 533,400 |
| Oct 14, 2026 | 195.00 | 200.00 | 194.00 | 197.00 | 197.00 | 1.55% | 388,600 |
| Oct 13, 2026 | 195.00 | 196.00 | 192.00 | 194.00 | 194.00 | - | 198,100 |
| Oct 9, 2026 | 189.00 | 195.00 | 188.00 | 194.00 | 194.00 | 1.57% | 333,200 |
| Oct 8, 2026 | 195.00 | 195.00 | 190.00 | 191.00 | 191.00 | -2.55% | 643,100 |
| Oct 7, 2026 | 197.00 | 199.00 | 196.00 | 196.00 | 196.00 | -0.51% | 378,600 |
| Oct 6, 2026 | 199.00 | 202.00 | 197.00 | 197.00 | 197.00 | -1.01% | 329,500 |
| Oct 5, 2026 | 203.00 | 204.00 | 199.00 | 199.00 | 199.00 | -2.45% | 423,100 |
| Oct 2, 2026 | 205.00 | 205.00 | 200.00 | 204.00 | 204.00 | -0.97% | 487,400 |
| Oct 1, 2026 | 209.00 | 209.00 | 203.00 | 206.00 | 206.00 | -1.44% | 374,800 |
| Sep 30, 2026 | 202.00 | 210.00 | 201.00 | 209.00 | 209.00 | 3.47% | 454,900 |
| Sep 29, 2026 | 200.00 | 203.00 | 199.00 | 202.00 | 202.00 | - | 411,300 |
| Sep 28, 2026 | 205.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.98% | 310,600 |
| Sep 25, 2026 | 204.00 | 209.00 | 203.00 | 204.00 | 204.00 | - | 587,600 |
| Sep 24, 2026 | 198.00 | 207.00 | 197.00 | 204.00 | 204.00 | 3.55% | 1,270,400 |
| Sep 18, 2026 | 201.00 | 202.00 | 196.00 | 197.00 | 197.00 | -1.01% | 1,012,200 |
| Sep 17, 2026 | 199.00 | 204.00 | 196.00 | 199.00 | 199.00 | - | 1,288,600 |
| Sep 16, 2026 | 205.00 | 205.00 | 196.00 | 199.00 | 199.00 | -3.40% | 1,347,800 |
| Sep 15, 2026 | 203.00 | 211.00 | 198.00 | 206.00 | 206.00 | 1.98% | 1,285,200 |
| Sep 14, 2026 | 195.00 | 202.00 | 191.00 | 202.00 | 202.00 | -6.48% | 2,775,100 |
| Sep 11, 2026 | 265.00 | 265.00 | 210.00 | 216.00 | 216.00 | -19.10% | 1,726,700 |
| Sep 10, 2026 | 262.00 | 270.00 | 260.00 | 267.00 | 267.00 | 0.38% | 508,000 |
| Sep 9, 2026 | 266.00 | 270.00 | 260.00 | 266.00 | 266.00 | - | 614,600 |
| Sep 8, 2026 | 268.00 | 275.00 | 264.00 | 266.00 | 266.00 | -1.48% | 294,600 |
| Sep 7, 2026 | 278.00 | 279.00 | 269.00 | 270.00 | 270.00 | -3.91% | 364,200 |
| Sep 4, 2026 | 270.00 | 282.00 | 270.00 | 281.00 | 281.00 | 4.85% | 427,700 |
| Sep 3, 2026 | 274.00 | 278.00 | 267.00 | 268.00 | 268.00 | -2.19% | 511,600 |
| Sep 2, 2026 | 285.00 | 285.00 | 273.00 | 274.00 | 274.00 | -5.52% | 713,600 |
| Sep 1, 2026 | 284.00 | 291.00 | 284.00 | 290.00 | 290.00 | 0.69% | 488,800 |
| Aug 31, 2026 | 281.00 | 288.00 | 278.00 | 288.00 | 288.00 | 1.77% | 356,200 |
| Aug 28, 2026 | 280.00 | 291.00 | 280.00 | 283.00 | 283.00 | 1.43% | 535,000 |
| Aug 27, 2026 | 280.00 | 286.00 | 275.00 | 279.00 | 279.00 | -1.06% | 504,400 |
| Aug 26, 2026 | 282.00 | 287.00 | 280.00 | 282.00 | 282.00 | 0.36% | 368,700 |
| Aug 25, 2026 | 274.00 | 283.00 | 273.00 | 281.00 | 281.00 | 1.08% | 520,100 |
| Aug 24, 2026 | 290.00 | 290.00 | 271.00 | 278.00 | 278.00 | 0.72% | 923,700 |
| Aug 21, 2026 | 276.00 | 280.00 | 272.00 | 276.00 | 276.00 | 1.47% | 894,300 |
| Aug 20, 2026 | 265.00 | 272.00 | 263.00 | 272.00 | 272.00 | 6.67% | 652,200 |