gumi Inc. (TYO:3903)
Japan · Delayed Price · Currency is JPY 281.00
+13.00 (4.85%)
Sep 4, 2026, 3:30 PM JST
gumi Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 854,300 |
| 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 |
| Aug 19, 2026 | 260.00 | 264.00 | 254.00 | 255.00 | 255.00 | -3.41% | 382,500 |
| Aug 18, 2026 | 259.00 | 264.00 | 258.00 | 264.00 | 264.00 | 0.76% | 608,000 |
| Aug 17, 2026 | 266.00 | 266.00 | 260.00 | 262.00 | 262.00 | - | 301,100 |
| Aug 14, 2026 | 262.00 | 268.00 | 261.00 | 262.00 | 262.00 | -0.38% | 302,200 |
| Aug 13, 2026 | 255.00 | 263.00 | 252.00 | 263.00 | 263.00 | 3.14% | 374,100 |
| Aug 12, 2026 | 260.00 | 260.00 | 252.00 | 255.00 | 255.00 | -1.92% | 431,200 |
| Aug 10, 2026 | 252.00 | 262.00 | 250.00 | 260.00 | 260.00 | 3.59% | 504,900 |
| Aug 7, 2026 | 258.00 | 258.00 | 249.00 | 251.00 | 251.00 | -3.46% | 486,200 |
| Aug 6, 2026 | 262.00 | 269.00 | 257.00 | 260.00 | 260.00 | -1.52% | 501,200 |
| Aug 5, 2026 | 259.00 | 267.00 | 259.00 | 264.00 | 264.00 | 2.33% | 440,000 |
| Aug 4, 2026 | 259.00 | 264.00 | 257.00 | 258.00 | 258.00 | 0.39% | 648,500 |
| Aug 3, 2026 | 250.00 | 259.00 | 246.00 | 257.00 | 257.00 | 1.58% | 508,500 |
| Jul 31, 2026 | 247.00 | 257.00 | 244.00 | 253.00 | 253.00 | 2.85% | 625,700 |
| Jul 30, 2026 | 247.00 | 250.00 | 244.00 | 246.00 | 246.00 | -1.20% | 385,000 |
| Jul 29, 2026 | 247.00 | 250.00 | 244.00 | 249.00 | 249.00 | 2.89% | 445,600 |
| Jul 28, 2026 | 247.00 | 247.00 | 242.00 | 242.00 | 242.00 | -2.42% | 301,200 |
| Jul 27, 2026 | 243.00 | 248.00 | 243.00 | 248.00 | 248.00 | 2.48% | 291,500 |
| Jul 24, 2026 | 242.00 | 246.00 | 239.00 | 242.00 | 242.00 | -1.63% | 353,800 |
| Jul 23, 2026 | 242.00 | 248.00 | 241.00 | 246.00 | 246.00 | 0.82% | 313,100 |
| Jul 22, 2026 | 245.00 | 247.00 | 241.00 | 244.00 | 244.00 | - | 327,600 |
| Jul 21, 2026 | 237.00 | 247.00 | 236.00 | 244.00 | 244.00 | 2.95% | 341,300 |
| Jul 17, 2026 | 240.00 | 242.00 | 231.00 | 237.00 | 237.00 | -2.47% | 602,500 |
| Jul 16, 2026 | 251.00 | 251.00 | 240.00 | 243.00 | 243.00 | -1.62% | 502,700 |
| Jul 15, 2026 | 244.00 | 251.00 | 242.00 | 247.00 | 247.00 | 2.07% | 482,800 |
| Jul 14, 2026 | 239.00 | 247.00 | 239.00 | 242.00 | 242.00 | 1.26% | 465,400 |
| Jul 13, 2026 | 240.00 | 245.00 | 238.00 | 239.00 | 239.00 | -1.24% | 424,200 |
| Jul 10, 2026 | 233.00 | 244.00 | 233.00 | 242.00 | 242.00 | 2.98% | 561,000 |
| Jul 9, 2026 | 231.00 | 236.00 | 227.00 | 235.00 | 235.00 | 1.29% | 536,100 |
| Jul 8, 2026 | 247.00 | 249.00 | 230.00 | 232.00 | 232.00 | -5.31% | 1,170,100 |
| Jul 7, 2026 | 253.00 | 258.00 | 244.00 | 245.00 | 245.00 | -2.39% | 978,000 |
| Jul 6, 2026 | 243.00 | 258.00 | 242.00 | 251.00 | 251.00 | 4.15% | 770,200 |
| Jul 3, 2026 | 241.00 | 245.00 | 233.00 | 241.00 | 241.00 | 0.84% | 613,500 |
| Jul 2, 2026 | 239.00 | 247.00 | 236.00 | 239.00 | 239.00 | 1.70% | 598,600 |
| Jul 1, 2026 | 226.00 | 236.00 | 225.00 | 235.00 | 235.00 | 3.07% | 487,700 |
| Jun 30, 2026 | 233.00 | 233.00 | 226.00 | 228.00 | 228.00 | 0.44% | 688,400 |
| Jun 29, 2026 | 227.00 | 234.00 | 225.00 | 227.00 | 227.00 | -1.30% | 774,000 |
| Jun 26, 2026 | 230.00 | 231.00 | 222.00 | 230.00 | 230.00 | 2.68% | 1,095,300 |
| Jun 25, 2026 | 225.00 | 231.00 | 222.00 | 224.00 | 224.00 | 0.45% | 779,900 |