gumi Inc. (TYO:3903)
Japan · Delayed Price · Currency is JPY 298.00
-6.00 (-1.97%)
May 27, 2026, 3:30 PM JST
gumi Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 302.00 | 302.00 | 295.00 | 297.00 | - | -2.30% | 187,100 |
| May 26, 2026 | 300.00 | 305.00 | 298.00 | 304.00 | 304.00 | 0.66% | 545,000 |
| May 25, 2026 | 308.00 | 309.00 | 300.00 | 302.00 | 302.00 | -1.31% | 355,900 |
| May 22, 2026 | 308.00 | 313.00 | 303.00 | 306.00 | 306.00 | 0.33% | 505,100 |
| May 21, 2026 | 294.00 | 308.00 | 292.00 | 305.00 | 305.00 | 4.81% | 697,700 |
| May 20, 2026 | 300.00 | 300.00 | 286.00 | 291.00 | 291.00 | -3.32% | 880,600 |
| May 19, 2026 | 303.00 | 308.00 | 300.00 | 301.00 | 301.00 | -0.66% | 494,400 |
| May 18, 2026 | 312.00 | 312.00 | 303.00 | 303.00 | 303.00 | -2.88% | 356,200 |
| May 15, 2026 | 309.00 | 317.00 | 307.00 | 312.00 | 312.00 | 1.30% | 389,800 |
| May 14, 2026 | 312.00 | 312.00 | 306.00 | 308.00 | 308.00 | -1.60% | 400,100 |
| May 13, 2026 | 314.00 | 316.00 | 312.00 | 313.00 | 313.00 | - | 168,400 |
| May 12, 2026 | 321.00 | 322.00 | 313.00 | 313.00 | 313.00 | -3.10% | 312,300 |
| May 11, 2026 | 326.00 | 333.00 | 320.00 | 323.00 | 323.00 | -0.62% | 369,300 |
| May 8, 2026 | 321.00 | 334.00 | 320.00 | 325.00 | 325.00 | 1.25% | 496,400 |
| May 7, 2026 | 327.00 | 327.00 | 321.00 | 321.00 | 321.00 | 0.31% | 433,500 |
| May 1, 2026 | 322.00 | 325.00 | 319.00 | 320.00 | 320.00 | -0.62% | 262,200 |
| Apr 30, 2026 | 335.00 | 336.00 | 322.00 | 322.00 | 322.00 | -5.57% | 460,600 |
| Apr 28, 2026 | 337.00 | 341.00 | 327.00 | 341.00 | 341.00 | 0.89% | 372,900 |
| Apr 27, 2026 | 342.00 | 344.00 | 337.00 | 338.00 | 338.00 | 0.30% | 493,900 |
| Apr 24, 2026 | 340.00 | 343.00 | 337.00 | 337.00 | 337.00 | -1.17% | 184,500 |
| Apr 23, 2026 | 347.00 | 348.00 | 340.00 | 341.00 | 341.00 | -1.45% | 262,800 |
| Apr 22, 2026 | 350.00 | 355.00 | 345.00 | 346.00 | 346.00 | -1.14% | 214,600 |
| Apr 21, 2026 | 353.00 | 353.00 | 348.00 | 350.00 | 350.00 | 0.29% | 271,900 |
| Apr 20, 2026 | 351.00 | 352.00 | 343.00 | 349.00 | 349.00 | -0.29% | 187,900 |
| Apr 17, 2026 | 349.00 | 352.00 | 347.00 | 350.00 | 350.00 | 0.86% | 292,300 |
| Apr 16, 2026 | 345.00 | 349.00 | 344.00 | 347.00 | 347.00 | 1.76% | 283,600 |
| Apr 15, 2026 | 344.00 | 347.00 | 337.00 | 341.00 | 341.00 | - | 327,500 |
| Apr 14, 2026 | 343.00 | 344.00 | 338.00 | 341.00 | 341.00 | 1.79% | 268,600 |
| Apr 13, 2026 | 333.00 | 337.00 | 332.00 | 335.00 | 335.00 | 0.90% | 193,100 |
| Apr 10, 2026 | 341.00 | 345.00 | 331.00 | 332.00 | 332.00 | -2.64% | 296,900 |
| Apr 9, 2026 | 350.00 | 350.00 | 340.00 | 341.00 | 341.00 | -3.13% | 296,600 |
| Apr 8, 2026 | 341.00 | 353.00 | 340.00 | 352.00 | 352.00 | 4.45% | 651,300 |
| Apr 7, 2026 | 335.00 | 342.00 | 334.00 | 337.00 | 337.00 | 0.90% | 237,400 |
| Apr 6, 2026 | 331.00 | 336.00 | 329.00 | 334.00 | 334.00 | 2.14% | 263,700 |
| Apr 3, 2026 | 330.00 | 333.00 | 325.00 | 327.00 | 327.00 | 0.62% | 191,200 |
| Apr 2, 2026 | 329.00 | 337.00 | 324.00 | 325.00 | 325.00 | -1.52% | 355,600 |
| Apr 1, 2026 | 326.00 | 331.00 | 322.00 | 330.00 | 330.00 | 3.77% | 362,400 |
| Mar 31, 2026 | 318.00 | 325.00 | 317.00 | 318.00 | 318.00 | 0.32% | 292,200 |
| Mar 30, 2026 | 317.00 | 320.00 | 313.00 | 317.00 | 317.00 | -4.23% | 614,600 |
| Mar 27, 2026 | 325.00 | 335.00 | 323.00 | 331.00 | 331.00 | 0.91% | 523,800 |
| Mar 26, 2026 | 333.00 | 333.00 | 323.00 | 328.00 | 328.00 | -1.50% | 391,100 |
| Mar 25, 2026 | 326.00 | 336.00 | 325.00 | 333.00 | 333.00 | 4.06% | 508,300 |
| Mar 24, 2026 | 333.00 | 334.00 | 317.00 | 320.00 | 320.00 | 3.56% | 647,900 |
| Mar 23, 2026 | 316.00 | 319.00 | 309.00 | 309.00 | 309.00 | -3.74% | 678,900 |
| Mar 19, 2026 | 342.00 | 346.00 | 321.00 | 321.00 | 321.00 | -8.29% | 805,300 |
| Mar 18, 2026 | 353.00 | 354.00 | 342.00 | 350.00 | 350.00 | 1.45% | 427,900 |
| Mar 17, 2026 | 357.00 | 358.00 | 345.00 | 345.00 | 345.00 | -3.09% | 854,800 |
| Mar 16, 2026 | 348.00 | 359.00 | 340.00 | 356.00 | 356.00 | 2.59% | 1,511,800 |
| Mar 13, 2026 | 333.00 | 365.00 | 329.00 | 347.00 | 347.00 | 2.66% | 1,531,100 |
| Mar 12, 2026 | 341.00 | 342.00 | 333.00 | 338.00 | 338.00 | -1.74% | 620,400 |