Gunosy Inc. (TYO:6047)
Japan · Delayed Price · Currency is JPY 494.00
-22.00 (-4.26%)
May 28, 2026, 3:30 PM JST
Gunosy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 514.00 | 522.00 | 514.00 | 518.00 | 495.91 | 0.97% | 91,700 |
| May 18, 2026 | 520.00 | 523.00 | 513.00 | 513.00 | 491.13 | -1.35% | 116,400 |
| May 15, 2026 | 515.00 | 523.00 | 515.00 | 520.00 | 497.83 | 1.17% | 118,300 |
| May 14, 2026 | 519.00 | 520.00 | 514.00 | 514.00 | 492.09 | -0.77% | 66,400 |
| May 13, 2026 | 511.00 | 520.00 | 511.00 | 518.00 | 495.91 | 0.58% | 136,100 |
| May 12, 2026 | 513.00 | 517.00 | 512.00 | 515.00 | 493.04 | 0.59% | 114,100 |
| May 11, 2026 | 516.00 | 518.00 | 511.00 | 512.00 | 490.17 | -0.78% | 193,100 |
| May 8, 2026 | 516.00 | 527.00 | 514.00 | 516.00 | 494.00 | -0.19% | 225,600 |
| May 7, 2026 | 516.00 | 518.00 | 514.00 | 517.00 | 494.96 | 0.98% | 115,600 |
| May 1, 2026 | 514.00 | 518.00 | 511.00 | 512.00 | 490.17 | -0.19% | 97,100 |
| Apr 30, 2026 | 525.00 | 525.00 | 512.00 | 513.00 | 491.13 | -1.72% | 147,600 |
| Apr 28, 2026 | 517.00 | 524.00 | 515.00 | 522.00 | 499.74 | 0.77% | 133,600 |
| Apr 27, 2026 | 516.00 | 521.00 | 512.00 | 518.00 | 495.91 | 1.37% | 128,700 |
| Apr 24, 2026 | 515.00 | 515.00 | 510.00 | 511.00 | 489.21 | - | 125,200 |
| Apr 23, 2026 | 514.00 | 517.00 | 511.00 | 511.00 | 489.21 | -0.78% | 122,000 |
| Apr 22, 2026 | 521.00 | 526.00 | 514.00 | 515.00 | 493.04 | -1.15% | 143,900 |
| Apr 21, 2026 | 531.00 | 537.00 | 519.00 | 521.00 | 498.79 | - | 197,800 |
| Apr 20, 2026 | 525.00 | 529.00 | 520.00 | 521.00 | 498.79 | -0.76% | 107,900 |
| Apr 17, 2026 | 527.00 | 533.00 | 520.00 | 525.00 | 502.62 | 1.55% | 208,200 |
| Apr 16, 2026 | 529.00 | 533.00 | 514.00 | 517.00 | 494.96 | -2.08% | 232,000 |
| Apr 15, 2026 | 539.00 | 549.00 | 524.00 | 528.00 | 505.49 | 3.73% | 469,200 |
| Apr 14, 2026 | 514.00 | 514.00 | 502.00 | 509.00 | 487.30 | -0.78% | 355,900 |
| Apr 13, 2026 | 509.00 | 513.00 | 503.00 | 513.00 | 491.13 | 0.20% | 215,200 |
| Apr 10, 2026 | 518.00 | 520.00 | 508.00 | 512.00 | 490.17 | -0.39% | 266,500 |
| Apr 9, 2026 | 526.00 | 528.00 | 512.00 | 514.00 | 492.09 | -2.28% | 326,500 |
| Apr 8, 2026 | 531.00 | 535.00 | 523.00 | 526.00 | 503.57 | - | 270,300 |
| Apr 7, 2026 | 522.00 | 528.00 | 521.00 | 526.00 | 503.57 | 1.35% | 72,900 |
| Apr 6, 2026 | 513.00 | 520.00 | 511.00 | 519.00 | 496.87 | 1.96% | 92,400 |
| Apr 3, 2026 | 513.00 | 516.00 | 508.00 | 509.00 | 487.30 | 0.20% | 85,100 |
| Apr 2, 2026 | 522.00 | 526.00 | 507.00 | 508.00 | 486.34 | -2.50% | 235,100 |
| Apr 1, 2026 | 520.00 | 524.00 | 516.00 | 521.00 | 498.79 | 2.16% | 172,600 |
| Mar 31, 2026 | 509.00 | 515.00 | 507.00 | 510.00 | 488.26 | 0.79% | 142,500 |
| Mar 30, 2026 | 505.00 | 511.00 | 499.00 | 506.00 | 484.43 | -3.07% | 271,200 |
| Mar 27, 2026 | 513.00 | 523.00 | 510.00 | 522.00 | 499.74 | 1.95% | 195,400 |
| Mar 26, 2026 | 521.00 | 526.00 | 508.00 | 512.00 | 490.17 | -1.92% | 261,900 |
| Mar 25, 2026 | 521.00 | 527.00 | 517.00 | 522.00 | 499.74 | 1.56% | 161,000 |
| Mar 24, 2026 | 526.00 | 526.00 | 511.00 | 514.00 | 492.09 | 1.18% | 180,500 |
| Mar 23, 2026 | 520.00 | 520.00 | 507.00 | 508.00 | 486.34 | -3.24% | 311,500 |
| Mar 19, 2026 | 536.00 | 536.00 | 525.00 | 525.00 | 502.62 | -3.31% | 210,800 |
| Mar 18, 2026 | 543.00 | 544.00 | 533.00 | 543.00 | 519.85 | 1.12% | 132,100 |
| Mar 17, 2026 | 542.00 | 544.00 | 535.00 | 537.00 | 514.10 | 0.37% | 75,800 |
| Mar 16, 2026 | 538.00 | 542.00 | 530.00 | 535.00 | 512.19 | -0.19% | 105,800 |
| Mar 13, 2026 | 535.00 | 544.00 | 532.00 | 536.00 | 513.15 | -1.11% | 156,500 |
| Mar 12, 2026 | 553.00 | 554.00 | 538.00 | 542.00 | 518.89 | -1.63% | 162,500 |