Gurunavi, Inc. (TYO:2440)
Japan
· Delayed Price · Currency is JPY 148.00
+2.00 (1.37%)
Apr 28, 2026, 3:30 PM JST
Gurunavi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 1.37% | 85,600 |
| Apr 27, 2026 | 147.00 | 148.00 | 146.00 | 146.00 | 146.00 | -1.35% | 70,500 |
| Apr 24, 2026 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | 0.68% | 106,800 |
| Apr 23, 2026 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | -2.00% | 210,000 |
| Apr 22, 2026 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | -2.60% | 106,600 |
| Apr 21, 2026 | 155.00 | 156.00 | 153.00 | 154.00 | 154.00 | -0.65% | 208,400 |
| Apr 20, 2026 | 153.00 | 156.00 | 152.00 | 155.00 | 155.00 | 1.31% | 112,700 |
| Apr 17, 2026 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 0.66% | 96,700 |
| Apr 16, 2026 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | -0.65% | 100,000 |
| Apr 15, 2026 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 1.32% | 69,800 |
| Apr 14, 2026 | 149.00 | 151.00 | 148.00 | 151.00 | 151.00 | 1.34% | 87,500 |
| Apr 13, 2026 | 149.00 | 150.00 | 147.00 | 149.00 | 149.00 | -0.67% | 97,700 |
| Apr 10, 2026 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | -1.32% | 68,800 |
| Apr 9, 2026 | 152.00 | 153.00 | 152.00 | 152.00 | 152.00 | 0.66% | 93,200 |
| Apr 8, 2026 | 152.00 | 153.00 | 150.00 | 151.00 | 151.00 | - | 154,600 |
| Apr 7, 2026 | 150.00 | 152.00 | 150.00 | 151.00 | 151.00 | - | 140,200 |
| Apr 6, 2026 | 151.00 | 151.00 | 149.00 | 151.00 | 151.00 | 0.67% | 70,800 |
| Apr 3, 2026 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | - | 57,300 |
| Apr 2, 2026 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | -1.32% | 123,000 |
| Apr 1, 2026 | 149.00 | 152.00 | 147.00 | 152.00 | 152.00 | 4.11% | 135,400 |
| Mar 31, 2026 | 145.00 | 148.00 | 145.00 | 146.00 | 146.00 | -1.35% | 138,800 |
| Mar 30, 2026 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | -2.63% | 199,400 |
| Mar 27, 2026 | 149.00 | 152.00 | 147.00 | 152.00 | 152.00 | 1.33% | 213,600 |
| Mar 26, 2026 | 151.00 | 151.00 | 148.00 | 150.00 | 150.00 | - | 108,100 |
| Mar 25, 2026 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | 2.04% | 127,400 |
| Mar 24, 2026 | 146.00 | 148.00 | 144.00 | 147.00 | 147.00 | 2.80% | 140,100 |
| Mar 23, 2026 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | -2.72% | 128,100 |
| Mar 19, 2026 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | -2.65% | 269,000 |
| Mar 18, 2026 | 150.00 | 152.00 | 150.00 | 151.00 | 151.00 | 1.34% | 86,400 |
| Mar 17, 2026 | 149.00 | 150.00 | 147.00 | 149.00 | 149.00 | 1.36% | 75,900 |
| Mar 16, 2026 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | 0.68% | 158,300 |
| Mar 13, 2026 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | -1.35% | 164,600 |
| Mar 12, 2026 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | -1.99% | 131,900 |
| Mar 11, 2026 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 2.03% | 150,300 |
| Mar 10, 2026 | 144.00 | 148.00 | 144.00 | 148.00 | 148.00 | 4.23% | 183,600 |
| Mar 9, 2026 | 144.00 | 145.00 | 140.00 | 142.00 | 142.00 | -2.74% | 337,700 |
| Mar 6, 2026 | 146.00 | 149.00 | 145.00 | 146.00 | 146.00 | - | 224,300 |
| Mar 5, 2026 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | 0.69% | 202,400 |
| Mar 4, 2026 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | -2.03% | 255,700 |
| Mar 3, 2026 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.33% | 261,400 |
| Mar 2, 2026 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | -1.96% | 150,800 |
| Feb 27, 2026 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | 2.00% | 219,000 |
| Feb 26, 2026 | 148.00 | 152.00 | 148.00 | 150.00 | 150.00 | 1.35% | 222,200 |
| Feb 25, 2026 | 148.00 | 150.00 | 147.00 | 148.00 | 148.00 | 0.68% | 171,900 |
| Feb 24, 2026 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | -2.00% | 334,800 |
| Feb 20, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -1.32% | 228,500 |
| Feb 19, 2026 | 151.00 | 154.00 | 150.00 | 152.00 | 152.00 | 0.66% | 199,300 |
| Feb 18, 2026 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | - | 203,700 |
| Feb 17, 2026 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | - | 266,400 |
| Feb 16, 2026 | 155.00 | 155.00 | 151.00 | 151.00 | 151.00 | -2.58% | 459,000 |
| Feb 13, 2026 | 157.00 | 159.00 | 155.00 | 155.00 | 155.00 | -1.27% | 394,700 |
| Feb 12, 2026 | 161.00 | 162.00 | 157.00 | 157.00 | 157.00 | -2.48% | 312,300 |
| Feb 10, 2026 | 157.00 | 162.00 | 157.00 | 161.00 | 161.00 | 2.55% | 272,600 |
| Feb 9, 2026 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | -1.26% | 290,600 |
| Feb 6, 2026 | 162.00 | 163.00 | 159.00 | 159.00 | 159.00 | -1.85% | 250,700 |
| Feb 5, 2026 | 161.00 | 164.00 | 159.00 | 162.00 | 162.00 | - | 352,100 |
| Feb 4, 2026 | 163.00 | 164.00 | 161.00 | 162.00 | 162.00 | -0.61% | 189,600 |
| Feb 3, 2026 | 165.00 | 166.00 | 162.00 | 163.00 | 163.00 | -0.61% | 207,500 |
| Feb 2, 2026 | 166.00 | 167.00 | 163.00 | 164.00 | 164.00 | -1.20% | 209,500 |
| Jan 30, 2026 | 161.00 | 167.00 | 160.00 | 166.00 | 166.00 | 3.75% | 370,000 |
| Jan 29, 2026 | 159.00 | 162.00 | 157.00 | 160.00 | 160.00 | 0.63% | 467,000 |
| Jan 28, 2026 | 160.00 | 162.00 | 159.00 | 159.00 | 159.00 | -1.24% | 288,600 |
| Jan 27, 2026 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | -2.42% | 433,400 |
| Jan 26, 2026 | 171.00 | 171.00 | 165.00 | 165.00 | 165.00 | -4.62% | 548,700 |
| Jan 23, 2026 | 169.00 | 174.00 | 168.00 | 173.00 | 173.00 | 1.76% | 280,700 |
| Jan 22, 2026 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | 1.19% | 222,800 |
| Jan 21, 2026 | 170.00 | 170.00 | 166.00 | 168.00 | 168.00 | -2.89% | 496,800 |
| Jan 20, 2026 | 173.00 | 183.00 | 168.00 | 173.00 | 173.00 | 1.17% | 1,647,700 |
| Jan 19, 2026 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | -1.16% | 247,900 |
| Jan 16, 2026 | 174.00 | 174.00 | 170.00 | 173.00 | 173.00 | -0.57% | 181,800 |
| Jan 15, 2026 | 169.00 | 174.00 | 168.00 | 174.00 | 174.00 | 2.96% | 364,800 |
| Jan 14, 2026 | 169.00 | 171.00 | 167.00 | 169.00 | 169.00 | - | 287,400 |
| Jan 13, 2026 | 174.00 | 174.00 | 168.00 | 169.00 | 169.00 | -1.74% | 271,300 |
| Jan 9, 2026 | 175.00 | 175.00 | 171.00 | 172.00 | 172.00 | -1.15% | 220,300 |
| Jan 8, 2026 | 169.00 | 174.00 | 169.00 | 174.00 | 174.00 | 1.75% | 333,300 |
| Jan 7, 2026 | 168.00 | 171.00 | 166.00 | 171.00 | 171.00 | 1.79% | 352,300 |
| Jan 6, 2026 | 166.00 | 169.00 | 165.00 | 168.00 | 168.00 | 1.20% | 200,200 |
| Jan 5, 2026 | 164.00 | 166.00 | 163.00 | 166.00 | 166.00 | 1.84% | 205,600 |
| Dec 30, 2025 | 170.00 | 170.00 | 163.00 | 163.00 | 163.00 | -2.98% | 346,900 |
| Dec 29, 2025 | 173.00 | 174.00 | 167.00 | 168.00 | 168.00 | -4.55% | 421,300 |
| Dec 26, 2025 | 171.00 | 177.00 | 171.00 | 176.00 | 176.00 | 3.53% | 515,400 |
| Dec 25, 2025 | 169.00 | 170.00 | 168.00 | 170.00 | 170.00 | 0.59% | 609,400 |
| Dec 24, 2025 | 167.00 | 170.00 | 166.00 | 169.00 | 169.00 | 1.81% | 325,900 |
| Dec 23, 2025 | 165.00 | 167.00 | 163.00 | 166.00 | 166.00 | 0.61% | 281,700 |
| Dec 22, 2025 | 170.00 | 171.00 | 165.00 | 165.00 | 165.00 | -1.79% | 611,200 |
| Dec 19, 2025 | 164.00 | 168.00 | 164.00 | 168.00 | 168.00 | 2.44% | 327,000 |
| Dec 18, 2025 | 163.00 | 165.00 | 162.00 | 164.00 | 164.00 | 0.61% | 214,700 |
| Dec 17, 2025 | 168.00 | 168.00 | 163.00 | 163.00 | 163.00 | -1.81% | 164,500 |
| Dec 16, 2025 | 167.00 | 167.00 | 165.00 | 166.00 | 166.00 | -1.19% | 192,200 |
| Dec 15, 2025 | 165.00 | 168.00 | 164.00 | 168.00 | 168.00 | 1.82% | 239,400 |
| Dec 12, 2025 | 163.00 | 166.00 | 163.00 | 165.00 | 165.00 | 1.85% | 555,400 |
| Dec 11, 2025 | 166.00 | 167.00 | 162.00 | 162.00 | 162.00 | -2.41% | 237,300 |
| Dec 10, 2025 | 163.00 | 166.00 | 162.00 | 166.00 | 166.00 | 1.84% | 344,500 |
| Dec 9, 2025 | 164.00 | 167.00 | 159.00 | 163.00 | 163.00 | -0.61% | 1,070,300 |
| Dec 8, 2025 | 166.00 | 166.00 | 162.00 | 164.00 | 164.00 | -1.20% | 430,500 |
| Dec 5, 2025 | 167.00 | 170.00 | 166.00 | 166.00 | 166.00 | -1.19% | 226,500 |
| Dec 4, 2025 | 166.00 | 169.00 | 166.00 | 168.00 | 168.00 | 1.20% | 230,800 |
| Dec 3, 2025 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -1.19% | 323,400 |
| Dec 2, 2025 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | -1.75% | 314,800 |
| Dec 1, 2025 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | -2.29% | 315,200 |