Gunosy Inc. (TYO:6047)
Japan · Delayed Price · Currency is JPY 389.00
+2.00 (0.52%)
Sep 28, 2026, 3:30 PM JST
Gunosy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |