Gunosy Inc. (TYO:6047)
Japan · Delayed Price · Currency is JPY 427.00
+2.00 (0.47%)
Aug 27, 2026, 3:30 PM JST
Gunosy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 416.00 | 416.00 | 408.00 | 413.00 | 413.00 | -0.24% | 86,900 |
| Aug 21, 2026 | 402.00 | 414.00 | 402.00 | 414.00 | 414.00 | 1.47% | 83,600 |
| Aug 20, 2026 | 400.00 | 408.00 | 399.00 | 408.00 | 408.00 | 2.00% | 110,800 |
| Aug 19, 2026 | 401.00 | 403.00 | 396.00 | 400.00 | 400.00 | -0.74% | 104,900 |
| Aug 18, 2026 | 405.00 | 409.00 | 400.00 | 403.00 | 403.00 | - | 123,500 |
| Aug 17, 2026 | 403.00 | 404.00 | 396.00 | 403.00 | 403.00 | 0.25% | 104,600 |
| Aug 14, 2026 | 398.00 | 403.00 | 393.00 | 402.00 | 402.00 | 1.26% | 136,000 |
| Aug 13, 2026 | 386.00 | 400.00 | 384.00 | 397.00 | 397.00 | 1.79% | 154,900 |
| Aug 12, 2026 | 375.00 | 390.00 | 373.00 | 390.00 | 390.00 | 3.72% | 135,100 |
| Aug 10, 2026 | 366.00 | 376.00 | 366.00 | 376.00 | 376.00 | 3.01% | 145,200 |
| Aug 7, 2026 | 369.00 | 370.00 | 364.00 | 365.00 | 365.00 | -0.82% | 70,900 |
| Aug 6, 2026 | 368.00 | 373.00 | 365.00 | 368.00 | 368.00 | -0.54% | 71,600 |
| Aug 5, 2026 | 371.00 | 379.00 | 367.00 | 370.00 | 370.00 | 1.93% | 192,200 |
| Aug 4, 2026 | 371.00 | 372.00 | 363.00 | 363.00 | 363.00 | -2.16% | 80,400 |
| Aug 3, 2026 | 360.00 | 371.00 | 358.00 | 371.00 | 371.00 | 2.77% | 158,100 |
| Jul 31, 2026 | 359.00 | 364.00 | 356.00 | 361.00 | 361.00 | 0.56% | 123,500 |
| Jul 30, 2026 | 355.00 | 360.00 | 351.00 | 359.00 | 359.00 | - | 165,900 |
| Jul 29, 2026 | 361.00 | 361.00 | 352.00 | 359.00 | 359.00 | -0.28% | 164,700 |
| 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 |