Gunosy Inc. (TYO:6047)
Japan · Delayed Price · Currency is JPY 359.00
-1.00 (-0.28%)
Jul 29, 2026, 3:30 PM JST
Gunosy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 361.00 | 361.00 | 352.00 | 358.00 | 358.00 | -0.56% | 153,400 |
| Jul 28, 2026 | 363.00 | 363.00 | 356.00 | 360.00 | 360.00 | -0.55% | 160,300 |
| Jul 27, 2026 | 361.00 | 363.00 | 348.00 | 362.00 | 362.00 | 2.55% | 301,600 |
| Jul 24, 2026 | 354.00 | 356.00 | 350.00 | 353.00 | 353.00 | -0.28% | 177,800 |
| Jul 23, 2026 | 354.00 | 357.00 | 350.00 | 354.00 | 354.00 | 0.57% | 284,900 |
| Jul 22, 2026 | 369.00 | 369.00 | 351.00 | 352.00 | 352.00 | -5.38% | 418,800 |
| Jul 21, 2026 | 358.00 | 378.00 | 356.00 | 372.00 | 372.00 | 6.29% | 445,900 |
| Jul 17, 2026 | 372.00 | 373.00 | 345.00 | 350.00 | 350.00 | -9.79% | 1,337,100 |
| Jul 16, 2026 | 404.00 | 412.00 | 388.00 | 388.00 | 388.00 | -17.09% | 1,079,800 |
| Jul 15, 2026 | 471.00 | 474.00 | 457.00 | 468.00 | 468.00 | - | 216,600 |
| Jul 14, 2026 | 469.00 | 475.00 | 466.00 | 468.00 | 468.00 | -0.43% | 91,100 |
| Jul 13, 2026 | 466.00 | 477.00 | 463.00 | 470.00 | 470.00 | 1.51% | 172,100 |
| Jul 10, 2026 | 458.00 | 464.00 | 455.00 | 463.00 | 463.00 | 1.31% | 97,900 |
| Jul 9, 2026 | 453.00 | 457.00 | 452.00 | 457.00 | 457.00 | 1.11% | 74,400 |
| Jul 8, 2026 | 452.00 | 454.00 | 449.00 | 452.00 | 452.00 | -0.22% | 65,400 |
| Jul 7, 2026 | 453.00 | 456.00 | 449.00 | 453.00 | 453.00 | 1.12% | 128,400 |
| Jul 6, 2026 | 459.00 | 460.00 | 447.00 | 448.00 | 448.00 | -1.32% | 109,600 |
| Jul 3, 2026 | 462.00 | 467.00 | 452.00 | 454.00 | 454.00 | -0.22% | 181,800 |
| Jul 2, 2026 | 454.00 | 466.00 | 452.00 | 455.00 | 455.00 | 1.11% | 224,200 |
| Jul 1, 2026 | 451.00 | 457.00 | 448.00 | 450.00 | 450.00 | -0.88% | 88,300 |
| Jun 30, 2026 | 456.00 | 457.00 | 449.00 | 454.00 | 454.00 | -0.44% | 69,400 |
| Jun 29, 2026 | 445.00 | 458.00 | 445.00 | 456.00 | 456.00 | 4.35% | 219,200 |
| Jun 26, 2026 | 438.00 | 440.00 | 436.00 | 437.00 | 437.00 | -0.23% | 53,100 |
| Jun 25, 2026 | 436.00 | 442.00 | 436.00 | 438.00 | 438.00 | 0.69% | 69,700 |
| Jun 24, 2026 | 437.00 | 444.00 | 435.00 | 435.00 | 435.00 | -1.14% | 89,900 |
| Jun 23, 2026 | 439.00 | 440.00 | 432.00 | 440.00 | 440.00 | 0.69% | 117,600 |
| Jun 22, 2026 | 437.00 | 445.00 | 436.00 | 437.00 | 437.00 | - | 107,300 |
| Jun 19, 2026 | 445.00 | 445.00 | 436.00 | 437.00 | 437.00 | -2.24% | 132,800 |
| Jun 18, 2026 | 450.00 | 455.00 | 446.00 | 447.00 | 447.00 | 0.22% | 69,500 |
| Jun 17, 2026 | 440.00 | 455.00 | 440.00 | 446.00 | 446.00 | 0.68% | 120,800 |
| Jun 16, 2026 | 442.00 | 445.00 | 440.00 | 443.00 | 443.00 | 0.23% | 83,100 |
| Jun 15, 2026 | 441.00 | 445.00 | 439.00 | 442.00 | 442.00 | 0.23% | 107,200 |
| Jun 12, 2026 | 443.00 | 446.00 | 439.00 | 441.00 | 441.00 | -0.45% | 159,400 |
| Jun 11, 2026 | 445.00 | 447.00 | 440.00 | 443.00 | 443.00 | -0.45% | 146,700 |
| Jun 10, 2026 | 449.00 | 451.00 | 443.00 | 445.00 | 445.00 | -1.11% | 114,000 |
| Jun 9, 2026 | 453.00 | 454.00 | 446.00 | 450.00 | 450.00 | 0.45% | 136,700 |
| Jun 8, 2026 | 449.00 | 455.00 | 446.00 | 448.00 | 448.00 | -3.03% | 147,700 |
| Jun 5, 2026 | 448.00 | 464.00 | 448.00 | 462.00 | 462.00 | 3.13% | 240,600 |
| Jun 4, 2026 | 446.00 | 451.00 | 443.00 | 448.00 | 448.00 | -0.44% | 122,900 |
| Jun 3, 2026 | 463.00 | 463.00 | 447.00 | 450.00 | 450.00 | -3.64% | 400,000 |
| Jun 2, 2026 | 470.00 | 473.00 | 462.00 | 467.00 | 467.00 | -1.89% | 225,700 |
| Jun 1, 2026 | 492.00 | 492.00 | 476.00 | 476.00 | 476.00 | -3.45% | 261,100 |
| May 29, 2026 | 499.00 | 503.00 | 492.00 | 493.00 | 493.00 | -0.20% | 213,000 |
| May 28, 2026 | 497.00 | 504.00 | 491.00 | 494.00 | 494.00 | - | 369,900 |
| May 27, 2026 | 520.00 | 523.00 | 516.00 | 516.00 | 494.00 | -0.77% | 210,600 |
| May 26, 2026 | 520.00 | 524.00 | 518.00 | 520.00 | 497.83 | -0.76% | 119,000 |
| May 25, 2026 | 523.00 | 528.00 | 516.00 | 524.00 | 501.66 | -0.76% | 149,900 |
| May 22, 2026 | 518.00 | 529.00 | 518.00 | 528.00 | 505.49 | 1.93% | 101,600 |
| May 21, 2026 | 517.00 | 523.00 | 517.00 | 518.00 | 495.91 | 0.39% | 58,300 |
| May 20, 2026 | 520.00 | 520.00 | 515.00 | 516.00 | 494.00 | -0.39% | 88,200 |