Gunosy Inc. (TYO:6047)
Japan · Delayed Price · Currency is JPY 285.00
+4.00 (1.42%)
Nov 9, 2026, 3:30 PM JST
Gunosy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 282.00 | 294.00 | 282.00 | 285.00 | 285.00 | 1.42% | 146,000 |
| Nov 6, 2026 | 289.00 | 294.00 | 278.00 | 281.00 | 281.00 | -7.87% | 528,400 |
| Nov 5, 2026 | 309.00 | 316.00 | 304.00 | 305.00 | 305.00 | -0.97% | 154,600 |
| Nov 4, 2026 | 314.00 | 316.00 | 307.00 | 308.00 | 308.00 | -2.22% | 132,700 |
| Nov 2, 2026 | 315.00 | 317.00 | 310.00 | 315.00 | 315.00 | -0.32% | 89,900 |
| Oct 30, 2026 | 320.00 | 323.00 | 313.00 | 316.00 | 316.00 | -1.86% | 138,300 |
| Oct 29, 2026 | 337.00 | 337.00 | 315.00 | 322.00 | 322.00 | -4.73% | 453,400 |
| Oct 28, 2026 | 347.00 | 353.00 | 335.00 | 338.00 | 338.00 | -2.31% | 160,700 |
| Oct 27, 2026 | 354.00 | 354.00 | 342.00 | 346.00 | 346.00 | -1.70% | 112,000 |
| Oct 26, 2026 | 357.00 | 358.00 | 348.00 | 352.00 | 352.00 | 0.28% | 144,500 |
| Oct 23, 2026 | 350.00 | 354.00 | 346.00 | 351.00 | 351.00 | - | 96,400 |
| Oct 22, 2026 | 357.00 | 360.00 | 351.00 | 351.00 | 351.00 | -1.40% | 51,800 |
| Oct 21, 2026 | 352.00 | 356.00 | 351.00 | 356.00 | 356.00 | 1.71% | 43,900 |
| Oct 20, 2026 | 359.00 | 360.00 | 350.00 | 350.00 | 350.00 | -3.31% | 80,800 |
| Oct 19, 2026 | 366.00 | 370.00 | 361.00 | 362.00 | 362.00 | -1.36% | 81,500 |
| Oct 16, 2026 | 363.00 | 367.00 | 361.00 | 367.00 | 367.00 | 0.55% | 34,000 |
| Oct 15, 2026 | 368.00 | 368.00 | 354.00 | 365.00 | 365.00 | -1.62% | 155,700 |
| Oct 14, 2026 | 374.00 | 375.00 | 368.00 | 371.00 | 371.00 | -0.54% | 92,900 |
| Oct 13, 2026 | 372.00 | 375.00 | 370.00 | 373.00 | 373.00 | 1.36% | 47,100 |
| Oct 9, 2026 | 357.00 | 369.00 | 356.00 | 368.00 | 368.00 | 2.22% | 63,700 |
| Oct 8, 2026 | 356.00 | 361.00 | 355.00 | 360.00 | 360.00 | 0.56% | 33,600 |
| Oct 7, 2026 | 361.00 | 363.00 | 357.00 | 358.00 | 358.00 | -1.38% | 47,500 |
| Oct 6, 2026 | 358.00 | 365.00 | 358.00 | 363.00 | 363.00 | 0.83% | 64,300 |
| Oct 5, 2026 | 361.00 | 367.00 | 357.00 | 360.00 | 360.00 | -0.55% | 102,500 |
| Oct 2, 2026 | 375.00 | 376.00 | 362.00 | 362.00 | 362.00 | -4.49% | 123,600 |
| Oct 1, 2026 | 380.00 | 384.00 | 376.00 | 379.00 | 379.00 | -0.79% | 66,000 |
| Sep 30, 2026 | 383.00 | 386.00 | 382.00 | 382.00 | 382.00 | -0.52% | 42,900 |
| Sep 29, 2026 | 386.00 | 387.00 | 381.00 | 384.00 | 384.00 | -1.29% | 75,400 |
| Sep 28, 2026 | 382.00 | 389.00 | 381.00 | 389.00 | 389.00 | 0.52% | 62,200 |
| Sep 25, 2026 | 387.00 | 389.00 | 385.00 | 387.00 | 387.00 | - | 60,500 |
| Sep 24, 2026 | 387.00 | 391.00 | 385.00 | 387.00 | 387.00 | - | 62,700 |
| Sep 18, 2026 | 381.00 | 387.00 | 380.00 | 387.00 | 387.00 | 1.04% | 49,500 |
| Sep 17, 2026 | 386.00 | 387.00 | 381.00 | 383.00 | 383.00 | -0.26% | 82,800 |
| Sep 16, 2026 | 386.00 | 389.00 | 381.00 | 384.00 | 384.00 | -1.79% | 71,300 |
| Sep 15, 2026 | 387.00 | 394.00 | 385.00 | 391.00 | 391.00 | 1.03% | 72,800 |
| Sep 14, 2026 | 372.00 | 387.00 | 371.00 | 387.00 | 387.00 | 3.48% | 56,600 |
| Sep 11, 2026 | 375.00 | 378.00 | 370.00 | 374.00 | 374.00 | -1.84% | 100,900 |
| Sep 10, 2026 | 380.00 | 383.00 | 379.00 | 381.00 | 381.00 | -0.78% | 39,100 |
| Sep 9, 2026 | 382.00 | 386.00 | 379.00 | 384.00 | 384.00 | -1.03% | 72,800 |
| Sep 8, 2026 | 395.00 | 397.00 | 380.00 | 388.00 | 388.00 | -2.51% | 224,700 |
| Sep 7, 2026 | 400.00 | 402.00 | 397.00 | 398.00 | 398.00 | -0.50% | 53,400 |
| Sep 4, 2026 | 399.00 | 405.00 | 392.00 | 400.00 | 400.00 | -0.50% | 107,300 |
| Sep 3, 2026 | 402.00 | 407.00 | 401.00 | 402.00 | 402.00 | -0.25% | 54,000 |
| Sep 2, 2026 | 414.00 | 414.00 | 403.00 | 403.00 | 403.00 | -3.13% | 79,200 |
| Sep 1, 2026 | 424.00 | 428.00 | 416.00 | 416.00 | 416.00 | -2.58% | 81,700 |
| Aug 31, 2026 | 422.00 | 429.00 | 415.00 | 427.00 | 427.00 | 1.18% | 236,800 |
| Aug 28, 2026 | 426.00 | 433.00 | 421.00 | 422.00 | 422.00 | -1.17% | 212,600 |
| Aug 27, 2026 | 425.00 | 428.00 | 421.00 | 427.00 | 427.00 | 0.47% | 69,700 |
| Aug 26, 2026 | 418.00 | 425.00 | 417.00 | 425.00 | 425.00 | 1.19% | 94,600 |
| Aug 25, 2026 | 415.00 | 420.00 | 412.00 | 420.00 | 420.00 | 1.69% | 70,600 |