Skip to main content
Gunze Limited (TYO:3002)
Japan flag Japan · Delayed Price · Currency is JPY
3,710.00
+50.00 (1.37%)
Apr 28, 2026, 3:30 PM JST

Gunze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,680.003,710.003,665.003,710.003,710.001.37%361,000
Apr 27, 20263,655.003,685.003,625.003,660.003,660.00-0.27%229,100
Apr 24, 20263,730.003,730.003,665.003,670.003,670.00-0.81%155,700
Apr 23, 20263,730.003,730.003,670.003,700.003,700.00-1.33%275,400
Apr 22, 20263,825.003,830.003,740.003,750.003,750.00-2.34%265,800
Apr 21, 20263,950.003,950.003,835.003,840.003,840.00-2.66%283,500
Apr 20, 20263,925.003,950.003,915.003,945.003,945.000.90%137,000
Apr 17, 20263,920.003,940.003,890.003,910.003,910.00-0.38%196,400
Apr 16, 20263,880.003,935.003,880.003,925.003,925.001.68%167,500
Apr 15, 20263,890.003,915.003,845.003,860.003,860.00-0.77%220,300
Apr 14, 20263,900.003,930.003,875.003,890.003,890.00-0.77%162,800
Apr 13, 20263,925.003,955.003,900.003,920.003,920.00-0.63%185,200
Apr 10, 20263,970.003,995.003,930.003,945.003,945.00-166,100
Apr 9, 20263,980.004,000.003,935.003,945.003,945.00-0.25%207,300
Apr 8, 20263,930.003,960.003,900.003,955.003,955.002.33%216,400
Apr 7, 20263,890.003,925.003,835.003,865.003,865.000.52%263,900
Apr 6, 20263,815.003,860.003,805.003,845.003,845.000.79%138,200
Apr 3, 20263,825.003,850.003,800.003,815.003,815.000.79%194,900
Apr 2, 20263,805.003,840.003,775.003,785.003,785.00-0.53%291,600
Apr 1, 20263,795.003,810.003,745.003,805.003,805.002.84%371,200
Mar 31, 20263,730.003,750.003,695.003,700.003,700.00-0.94%555,000
Mar 30, 20263,720.003,795.003,700.003,735.003,735.00-11.39%894,600
Mar 27, 20264,195.004,245.004,175.004,215.003,999.000.48%574,900
Mar 26, 20264,190.004,210.004,160.004,195.003,980.02-0.59%457,300
Mar 25, 20264,255.004,275.004,220.004,220.004,003.740.48%524,100
Mar 24, 20264,170.004,205.004,155.004,200.003,984.772.44%347,300
Mar 23, 20264,200.004,205.004,100.004,100.003,889.89-3.64%532,400
Mar 19, 20264,320.004,320.004,250.004,255.004,036.95-2.85%457,800
Mar 18, 20264,320.004,380.004,310.004,380.004,155.541.98%215,300
Mar 17, 20264,285.004,320.004,270.004,295.004,074.900.82%201,400
Mar 16, 20264,280.004,320.004,250.004,260.004,041.69-0.58%217,600
Mar 13, 20264,300.004,335.004,280.004,285.004,065.41-0.92%268,600
Mar 12, 20264,370.004,370.004,300.004,325.004,103.36-1.14%425,000
Mar 11, 20264,430.004,440.004,370.004,375.004,150.80-0.57%274,000
Mar 10, 20264,455.004,455.004,380.004,400.004,174.520.23%317,500
Mar 9, 20264,450.004,455.004,320.004,390.004,165.03-2.44%552,200
Mar 6, 20264,515.004,515.004,460.004,500.004,269.40-0.88%224,800
Mar 5, 20264,635.004,635.004,510.004,540.004,307.351.00%263,200
Mar 4, 20264,550.004,580.004,430.004,495.004,264.65-1.86%475,000
Mar 3, 20264,700.004,725.004,580.004,580.004,345.30-2.97%378,200
Mar 2, 20264,700.004,765.004,680.004,720.004,478.12-0.53%296,500
Feb 27, 20264,635.004,745.004,635.004,745.004,501.842.37%252,300
Feb 26, 20264,625.004,665.004,620.004,635.004,397.480.43%213,400
Feb 25, 20264,620.004,630.004,605.004,615.004,378.50-0.11%182,600
Feb 24, 20264,635.004,645.004,610.004,620.004,383.25-0.32%198,100
Feb 20, 20264,660.004,665.004,615.004,635.004,397.48-0.86%146,400
Feb 19, 20264,640.004,680.004,605.004,675.004,435.430.54%158,700
Feb 18, 20264,635.004,660.004,615.004,650.004,411.710.76%199,600
Feb 17, 20264,575.004,630.004,545.004,615.004,378.500.98%195,800
Feb 16, 20264,560.004,580.004,540.004,570.004,335.810.55%139,400
Feb 13, 20264,550.004,565.004,505.004,545.004,312.09-0.55%178,900
Feb 12, 20264,530.004,570.004,525.004,570.004,335.811.33%201,500
Feb 10, 20264,495.004,550.004,485.004,510.004,278.880.78%160,900
Feb 9, 20264,515.004,540.004,460.004,475.004,245.68-348,800
Feb 6, 20264,370.004,510.004,340.004,475.004,245.68-2.29%533,400
Feb 5, 20264,585.004,610.004,565.004,580.004,345.300.33%201,900
Feb 4, 20264,520.004,595.004,520.004,565.004,331.060.55%169,800
Feb 3, 20264,495.004,560.004,495.004,540.004,307.351.11%128,100
Feb 2, 20264,520.004,585.004,490.004,490.004,259.91-232,500
Jan 30, 20264,455.004,500.004,445.004,490.004,259.910.90%114,200
Jan 29, 20264,475.004,485.004,415.004,450.004,221.96-0.45%155,400
Jan 28, 20264,540.004,540.004,470.004,470.004,240.93-2.08%225,200
Jan 27, 20264,540.004,570.004,515.004,565.004,331.060.44%89,800
Jan 26, 20264,580.004,580.004,535.004,545.004,312.09-1.41%209,000
Jan 23, 20264,600.004,630.004,585.004,610.004,373.760.44%120,700
Jan 22, 20264,560.004,625.004,550.004,590.004,354.780.77%144,400
Jan 21, 20264,500.004,575.004,480.004,555.004,321.58-172,700
Jan 20, 20264,595.004,595.004,530.004,555.004,321.58-0.87%150,700
Jan 19, 20264,630.004,630.004,540.004,595.004,359.53-0.76%193,100
Jan 16, 20264,580.004,635.004,550.004,630.004,392.730.98%225,500
Jan 15, 20264,625.004,635.004,570.004,585.004,350.04-0.43%279,700
Jan 14, 20264,530.004,640.004,515.004,605.004,369.012.11%238,200
Jan 13, 20264,495.004,535.004,465.004,510.004,278.881.92%223,700
Jan 9, 20264,420.004,470.004,410.004,425.004,198.240.11%192,800
Jan 8, 20264,420.004,455.004,405.004,420.004,193.49-208,300
Jan 7, 20264,375.004,430.004,360.004,420.004,193.491.03%191,200
Jan 6, 20264,390.004,420.004,355.004,375.004,150.800.11%220,900
Jan 5, 20264,300.004,390.004,300.004,370.004,146.061.98%232,200
Dec 30, 20254,300.004,335.004,285.004,285.004,065.41-0.35%129,200
Dec 29, 20254,280.004,300.004,255.004,300.004,079.640.82%142,400
Dec 26, 20254,255.004,280.004,240.004,265.004,046.440.59%100,500
Dec 25, 20254,250.004,250.004,205.004,240.004,022.720.36%77,400
Dec 24, 20254,285.004,295.004,205.004,225.004,008.49-1.17%174,100
Dec 23, 20254,310.004,330.004,250.004,275.004,055.93-0.81%210,000
Dec 22, 20254,315.004,350.004,305.004,310.004,089.130.35%161,300
Dec 19, 20254,245.004,325.004,220.004,295.004,074.901.18%208,600
Dec 18, 20254,225.004,255.004,200.004,245.004,027.460.59%133,300
Dec 17, 20254,240.004,240.004,205.004,220.004,003.74-0.24%111,900
Dec 16, 20254,255.004,255.004,220.004,230.004,013.23-0.59%141,600
Dec 15, 20254,240.004,285.004,205.004,255.004,036.950.95%187,900
Dec 12, 20254,215.004,240.004,200.004,215.003,999.000.12%121,400
Dec 11, 20254,235.004,245.004,170.004,210.003,994.260.36%120,000
Dec 10, 20254,215.004,225.004,165.004,195.003,980.020.84%135,500
Dec 9, 20254,200.004,215.004,150.004,160.003,946.82-0.95%130,300
Dec 8, 20254,140.004,200.004,130.004,200.003,984.771.82%97,400
Dec 5, 20254,165.004,180.004,110.004,125.003,913.61-0.96%122,800
Dec 4, 20254,145.004,180.004,135.004,165.003,951.560.48%82,800
Dec 3, 20254,165.004,165.004,120.004,145.003,932.59-0.48%119,900
Dec 2, 20254,170.004,180.004,145.004,165.003,951.56-0.24%100,300
Dec 1, 20254,155.004,175.004,145.004,175.003,961.050.85%123,000