Skip to main content
Gunze Limited (TYO:3002)
Japan flag Japan · Delayed Price · Currency is JPY
4,390.00
-110.00 (-2.44%)
Mar 9, 2026, 3:30 PM JST

Gunze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,450.004,455.004,320.004,360.00--3.11%474,700
Mar 6, 20264,515.004,515.004,460.004,500.004,500.00-0.88%224,800
Mar 5, 20264,635.004,635.004,510.004,540.004,540.001.00%263,200
Mar 4, 20264,550.004,580.004,430.004,495.004,495.00-1.86%475,000
Mar 3, 20264,700.004,725.004,580.004,580.004,580.00-2.97%378,200
Mar 2, 20264,700.004,765.004,680.004,720.004,720.00-0.53%296,500
Feb 27, 20264,635.004,745.004,635.004,745.004,745.002.37%252,300
Feb 26, 20264,625.004,665.004,620.004,635.004,635.000.43%213,400
Feb 25, 20264,620.004,630.004,605.004,615.004,615.00-0.11%182,600
Feb 24, 20264,635.004,645.004,610.004,620.004,620.00-0.32%198,100
Feb 20, 20264,660.004,665.004,615.004,635.004,635.00-0.86%146,400
Feb 19, 20264,640.004,680.004,605.004,675.004,675.000.54%158,700
Feb 18, 20264,635.004,660.004,615.004,650.004,650.000.76%199,600
Feb 17, 20264,575.004,630.004,545.004,615.004,615.000.98%195,800
Feb 16, 20264,560.004,580.004,540.004,570.004,570.000.55%139,400
Feb 13, 20264,550.004,565.004,505.004,545.004,545.00-0.55%178,900
Feb 12, 20264,530.004,570.004,525.004,570.004,570.001.33%201,500
Feb 10, 20264,495.004,550.004,485.004,510.004,510.000.78%160,900
Feb 9, 20264,515.004,540.004,460.004,475.004,475.00-320,400
Feb 6, 20264,370.004,510.004,340.004,475.004,475.00-2.29%533,400
Feb 5, 20264,585.004,610.004,565.004,580.004,580.000.33%201,900
Feb 4, 20264,520.004,595.004,520.004,565.004,565.000.55%169,800
Feb 3, 20264,495.004,560.004,495.004,540.004,540.001.11%128,100
Feb 2, 20264,520.004,585.004,490.004,490.004,490.00-232,500
Jan 30, 20264,455.004,500.004,445.004,490.004,490.000.90%114,200
Jan 29, 20264,475.004,485.004,415.004,450.004,450.00-0.45%155,400
Jan 28, 20264,540.004,540.004,470.004,470.004,470.00-2.08%225,200
Jan 27, 20264,540.004,570.004,515.004,565.004,565.000.44%89,800
Jan 26, 20264,580.004,580.004,535.004,545.004,545.00-1.41%209,000
Jan 23, 20264,600.004,630.004,585.004,610.004,610.000.44%120,700
Jan 22, 20264,560.004,625.004,550.004,590.004,590.000.77%144,400
Jan 21, 20264,500.004,575.004,480.004,555.004,555.00-172,700
Jan 20, 20264,595.004,595.004,530.004,555.004,555.00-0.87%150,700
Jan 19, 20264,630.004,630.004,540.004,595.004,595.00-0.76%193,100
Jan 16, 20264,580.004,635.004,550.004,630.004,630.000.98%225,500
Jan 15, 20264,625.004,635.004,570.004,585.004,585.00-0.43%279,700
Jan 14, 20264,530.004,640.004,515.004,605.004,605.002.11%238,200
Jan 13, 20264,495.004,535.004,465.004,510.004,510.001.92%223,700
Jan 9, 20264,420.004,470.004,410.004,425.004,425.000.11%192,800
Jan 8, 20264,420.004,455.004,405.004,420.004,420.00-208,300
Jan 7, 20264,375.004,430.004,360.004,420.004,420.001.03%191,200
Jan 6, 20264,390.004,420.004,355.004,375.004,375.000.11%220,900
Jan 5, 20264,300.004,390.004,300.004,370.004,370.001.98%232,200
Dec 30, 20254,300.004,335.004,285.004,285.004,285.00-0.35%129,200
Dec 29, 20254,280.004,300.004,255.004,300.004,300.000.82%142,400
Dec 26, 20254,255.004,280.004,240.004,265.004,265.000.59%100,500
Dec 25, 20254,250.004,250.004,205.004,240.004,240.000.36%77,400
Dec 24, 20254,285.004,295.004,205.004,225.004,225.00-1.17%174,100
Dec 23, 20254,310.004,330.004,250.004,275.004,275.00-0.81%210,000
Dec 22, 20254,315.004,350.004,305.004,310.004,310.000.35%161,300
Dec 19, 20254,245.004,325.004,220.004,295.004,295.001.18%208,600
Dec 18, 20254,225.004,255.004,200.004,245.004,245.000.59%133,300
Dec 17, 20254,240.004,240.004,205.004,220.004,220.00-0.24%111,900
Dec 16, 20254,255.004,255.004,220.004,230.004,230.00-0.59%141,600
Dec 15, 20254,240.004,285.004,205.004,255.004,255.000.95%187,900
Dec 12, 20254,215.004,240.004,200.004,215.004,215.000.12%121,400
Dec 11, 20254,235.004,245.004,170.004,210.004,210.000.36%120,000
Dec 10, 20254,215.004,225.004,165.004,195.004,195.000.84%135,500
Dec 9, 20254,200.004,215.004,150.004,160.004,160.00-0.95%130,300
Dec 8, 20254,140.004,200.004,130.004,200.004,200.001.82%97,400
Dec 5, 20254,165.004,180.004,110.004,125.004,125.00-0.96%122,800
Dec 4, 20254,145.004,180.004,135.004,165.004,165.000.48%82,800
Dec 3, 20254,165.004,165.004,120.004,145.004,145.00-0.48%119,900
Dec 2, 20254,170.004,180.004,145.004,165.004,165.00-0.24%100,300
Dec 1, 20254,155.004,175.004,145.004,175.004,175.000.85%123,000
Nov 28, 20254,145.004,170.004,130.004,140.004,140.000.24%164,100
Nov 27, 20254,115.004,130.004,080.004,130.004,130.00-154,600
Nov 26, 20254,110.004,130.004,095.004,130.004,130.000.98%146,700
Nov 25, 20254,050.004,115.004,045.004,090.004,090.001.87%203,000
Nov 21, 20253,965.004,045.003,965.004,015.004,015.001.26%269,200
Nov 20, 20253,960.003,980.003,955.003,965.003,965.000.89%96,900
Nov 19, 20253,900.003,955.003,895.003,930.003,930.000.90%111,200
Nov 18, 20253,955.003,960.003,885.003,895.003,895.00-1.64%225,900
Nov 17, 20253,965.003,975.003,940.003,960.003,960.00-0.63%85,000
Nov 14, 20253,930.003,995.003,930.003,985.003,985.001.40%180,800
Nov 13, 20253,940.004,000.003,925.003,930.003,930.00-0.13%154,700
Nov 12, 20253,895.003,935.003,880.003,935.003,935.001.81%173,700
Nov 11, 20253,895.003,900.003,845.003,865.003,865.00-0.51%88,700
Nov 10, 20253,855.003,895.003,855.003,885.003,885.001.57%123,200
Nov 7, 20253,815.003,850.003,810.003,825.003,825.00-0.13%155,100
Nov 6, 20253,800.003,865.003,745.003,830.003,830.001.73%266,400
Nov 5, 20253,810.003,820.003,735.003,765.003,765.00-1.44%201,800
Nov 4, 20253,800.003,845.003,785.003,820.003,820.000.53%144,900
Oct 31, 20253,825.003,825.003,780.003,800.003,800.00-0.52%137,700
Oct 30, 20253,800.003,830.003,800.003,820.003,820.000.66%235,000
Oct 29, 20253,875.003,875.003,795.003,795.003,795.00-1.56%152,300
Oct 28, 20253,900.003,900.003,855.003,855.003,855.00-1.91%126,800
Oct 27, 20253,890.003,930.003,890.003,930.003,930.001.29%153,300
Oct 24, 20253,875.003,890.003,865.003,880.003,880.000.26%104,000
Oct 23, 20253,850.003,880.003,835.003,870.003,870.000.65%133,400
Oct 22, 20253,805.003,845.003,795.003,845.003,845.001.59%159,000
Oct 21, 20253,815.003,815.003,780.003,785.003,785.00-0.66%72,800
Oct 20, 20253,785.003,825.003,770.003,810.003,810.001.60%133,100
Oct 17, 20253,750.003,760.003,745.003,750.003,750.00-0.27%71,100
Oct 16, 20253,720.003,760.003,720.003,760.003,760.001.76%118,300
Oct 15, 20253,665.003,695.003,660.003,695.003,695.001.51%171,700
Oct 14, 20253,655.003,690.003,630.003,640.003,640.00-1.89%303,700
Oct 10, 20253,750.003,750.003,705.003,710.003,710.00-1.98%213,100
Oct 9, 20253,775.003,800.003,765.003,785.003,785.000.26%126,000
Oct 8, 20253,755.003,805.003,755.003,775.003,775.000.27%184,700