gumi Inc. (TYO:3903)
Japan
· Delayed Price · Currency is JPY 318.00
-4.00 (-1.24%)
Mar 9, 2026, 3:30 PM JST
gumi Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 310.00 | 318.00 | 307.00 | 318.00 | 318.00 | -1.24% | 483,500 |
| Mar 6, 2026 | 320.00 | 325.00 | 316.00 | 322.00 | 322.00 | 1.26% | 533,400 |
| Mar 5, 2026 | 314.00 | 323.00 | 314.00 | 318.00 | 318.00 | 5.30% | 844,200 |
| Mar 4, 2026 | 311.00 | 313.00 | 299.00 | 302.00 | 302.00 | -4.13% | 1,161,000 |
| Mar 3, 2026 | 326.00 | 326.00 | 314.00 | 315.00 | 315.00 | -3.08% | 765,800 |
| Mar 2, 2026 | 327.00 | 331.00 | 324.00 | 325.00 | 325.00 | -2.99% | 619,600 |
| Feb 27, 2026 | 337.00 | 337.00 | 330.00 | 335.00 | 335.00 | - | 416,400 |
| Feb 26, 2026 | 326.00 | 340.00 | 325.00 | 335.00 | 335.00 | 4.36% | 898,800 |
| Feb 25, 2026 | 321.00 | 328.00 | 321.00 | 321.00 | 321.00 | - | 331,000 |
| Feb 24, 2026 | 328.00 | 329.00 | 319.00 | 321.00 | 321.00 | -2.43% | 584,200 |
| Feb 20, 2026 | 332.00 | 334.00 | 327.00 | 329.00 | 329.00 | -1.50% | 627,600 |
| Feb 19, 2026 | 340.00 | 340.00 | 333.00 | 334.00 | 334.00 | -1.76% | 493,400 |
| Feb 18, 2026 | 352.00 | 352.00 | 338.00 | 340.00 | 340.00 | -2.30% | 576,900 |
| Feb 17, 2026 | 346.00 | 358.00 | 345.00 | 348.00 | 348.00 | 2.05% | 739,700 |
| Feb 16, 2026 | 341.00 | 344.00 | 338.00 | 341.00 | 341.00 | 2.40% | 423,900 |
| Feb 13, 2026 | 341.00 | 344.00 | 332.00 | 333.00 | 333.00 | -2.92% | 600,700 |
| Feb 12, 2026 | 346.00 | 347.00 | 340.00 | 343.00 | 343.00 | -0.87% | 449,400 |
| Feb 10, 2026 | 339.00 | 351.00 | 338.00 | 346.00 | 346.00 | 2.98% | 465,700 |
| Feb 9, 2026 | 344.00 | 348.00 | 336.00 | 336.00 | 336.00 | - | 735,100 |
| Feb 6, 2026 | 343.00 | 344.00 | 333.00 | 336.00 | 336.00 | -4.00% | 761,600 |
| Feb 5, 2026 | 345.00 | 354.00 | 345.00 | 350.00 | 350.00 | 0.29% | 324,700 |
| Feb 4, 2026 | 345.00 | 349.00 | 343.00 | 349.00 | 349.00 | -0.57% | 342,900 |
| Feb 3, 2026 | 352.00 | 355.00 | 347.00 | 351.00 | 351.00 | 1.45% | 414,400 |
| Feb 2, 2026 | 349.00 | 358.00 | 346.00 | 346.00 | 346.00 | -1.98% | 615,500 |
| Jan 30, 2026 | 351.00 | 358.00 | 349.00 | 353.00 | 353.00 | 0.28% | 460,400 |
| Jan 29, 2026 | 353.00 | 356.00 | 347.00 | 352.00 | 352.00 | -0.28% | 724,800 |
| Jan 28, 2026 | 360.00 | 363.00 | 352.00 | 353.00 | 353.00 | -1.94% | 511,300 |
| Jan 27, 2026 | 368.00 | 369.00 | 360.00 | 360.00 | 360.00 | -2.17% | 764,600 |
| Jan 26, 2026 | 376.00 | 377.00 | 367.00 | 368.00 | 368.00 | -3.66% | 722,900 |
| Jan 23, 2026 | 379.00 | 389.00 | 375.00 | 382.00 | 382.00 | 1.60% | 499,300 |
| Jan 22, 2026 | 381.00 | 382.00 | 376.00 | 376.00 | 376.00 | -0.27% | 348,600 |
| Jan 21, 2026 | 381.00 | 385.00 | 376.00 | 377.00 | 377.00 | -3.58% | 737,500 |
| Jan 20, 2026 | 396.00 | 398.00 | 388.00 | 391.00 | 391.00 | -0.51% | 560,200 |
| Jan 19, 2026 | 397.00 | 398.00 | 385.00 | 393.00 | 393.00 | -1.75% | 721,300 |
| Jan 16, 2026 | 400.00 | 406.00 | 390.00 | 400.00 | 400.00 | - | 889,200 |
| Jan 15, 2026 | 394.00 | 400.00 | 390.00 | 400.00 | 400.00 | 1.52% | 792,000 |
| Jan 14, 2026 | 382.00 | 407.00 | 379.00 | 394.00 | 394.00 | 4.23% | 1,833,100 |
| Jan 13, 2026 | 378.00 | 384.00 | 371.00 | 378.00 | 378.00 | 1.89% | 881,700 |
| Jan 9, 2026 | 364.00 | 374.00 | 361.00 | 371.00 | 371.00 | 2.77% | 682,800 |
| Jan 8, 2026 | 371.00 | 373.00 | 361.00 | 361.00 | 361.00 | -3.22% | 827,400 |
| Jan 7, 2026 | 376.00 | 381.00 | 367.00 | 373.00 | 373.00 | -1.06% | 1,069,200 |
| Jan 6, 2026 | 369.00 | 385.00 | 368.00 | 377.00 | 377.00 | 4.43% | 1,817,000 |
| Jan 5, 2026 | 360.00 | 371.00 | 358.00 | 361.00 | 361.00 | 1.69% | 1,201,300 |
| Dec 30, 2025 | 369.00 | 369.00 | 355.00 | 355.00 | 355.00 | -3.79% | 648,900 |
| Dec 29, 2025 | 352.00 | 369.00 | 348.00 | 369.00 | 369.00 | 3.65% | 698,700 |
| Dec 26, 2025 | 348.00 | 365.00 | 342.00 | 356.00 | 356.00 | 2.01% | 2,303,000 |
| Dec 25, 2025 | 348.00 | 352.00 | 345.00 | 349.00 | 349.00 | 1.16% | 798,400 |
| Dec 24, 2025 | 347.00 | 349.00 | 344.00 | 345.00 | 345.00 | -0.86% | 537,700 |
| Dec 23, 2025 | 346.00 | 350.00 | 343.00 | 348.00 | 348.00 | 1.46% | 959,100 |
| Dec 22, 2025 | 345.00 | 349.00 | 339.00 | 343.00 | 343.00 | -0.58% | 591,300 |
| Dec 19, 2025 | 340.00 | 345.00 | 336.00 | 345.00 | 345.00 | 2.37% | 934,300 |
| Dec 18, 2025 | 337.00 | 344.00 | 334.00 | 337.00 | 337.00 | -2.32% | 954,200 |
| Dec 17, 2025 | 336.00 | 349.00 | 336.00 | 345.00 | 345.00 | 2.99% | 900,800 |
| Dec 16, 2025 | 354.00 | 356.00 | 334.00 | 335.00 | 335.00 | -5.63% | 1,514,600 |
| Dec 15, 2025 | 346.00 | 363.00 | 345.00 | 355.00 | 355.00 | -5.59% | 1,677,900 |
| Dec 12, 2025 | 364.00 | 377.00 | 364.00 | 376.00 | 376.00 | 2.73% | 820,800 |
| Dec 11, 2025 | 372.00 | 375.00 | 364.00 | 366.00 | 366.00 | -2.66% | 656,700 |
| Dec 10, 2025 | 370.00 | 384.00 | 366.00 | 376.00 | 376.00 | 1.62% | 1,000,400 |
| Dec 9, 2025 | 372.00 | 378.00 | 370.00 | 370.00 | 370.00 | -1.07% | 492,100 |
| Dec 8, 2025 | 375.00 | 379.00 | 373.00 | 374.00 | 374.00 | - | 471,100 |
| Dec 5, 2025 | 376.00 | 378.00 | 371.00 | 374.00 | 374.00 | -1.06% | 675,300 |
| Dec 4, 2025 | 380.00 | 385.00 | 375.00 | 378.00 | 378.00 | -0.53% | 500,900 |
| Dec 3, 2025 | 390.00 | 391.00 | 380.00 | 380.00 | 380.00 | -1.30% | 521,100 |
| Dec 2, 2025 | 402.00 | 402.00 | 385.00 | 385.00 | 385.00 | -3.99% | 595,900 |
| Dec 1, 2025 | 425.00 | 426.00 | 401.00 | 401.00 | 401.00 | -6.31% | 819,500 |
| Nov 28, 2025 | 397.00 | 428.00 | 396.00 | 428.00 | 428.00 | 8.08% | 1,261,300 |
| Nov 27, 2025 | 389.00 | 397.00 | 388.00 | 396.00 | 396.00 | 2.59% | 507,300 |
| Nov 26, 2025 | 378.00 | 388.00 | 377.00 | 386.00 | 386.00 | 1.31% | 551,800 |
| Nov 25, 2025 | 390.00 | 390.00 | 379.00 | 381.00 | 381.00 | -0.78% | 527,700 |
| Nov 21, 2025 | 380.00 | 387.00 | 377.00 | 384.00 | 384.00 | - | 755,000 |
| Nov 20, 2025 | 388.00 | 395.00 | 376.00 | 384.00 | 384.00 | - | 1,095,900 |
| Nov 19, 2025 | 391.00 | 393.00 | 380.00 | 384.00 | 384.00 | 0.26% | 1,035,300 |
| Nov 18, 2025 | 395.00 | 399.00 | 379.00 | 383.00 | 383.00 | -3.28% | 953,400 |
| Nov 17, 2025 | 408.00 | 411.00 | 394.00 | 396.00 | 396.00 | -3.41% | 1,171,400 |
| Nov 14, 2025 | 422.00 | 424.00 | 410.00 | 410.00 | 410.00 | -4.65% | 858,100 |
| Nov 13, 2025 | 438.00 | 439.00 | 430.00 | 430.00 | 430.00 | -2.27% | 520,900 |
| Nov 12, 2025 | 425.00 | 440.00 | 422.00 | 440.00 | 440.00 | 4.02% | 972,000 |
| Nov 11, 2025 | 433.00 | 434.00 | 419.00 | 423.00 | 423.00 | -1.63% | 636,500 |
| Nov 10, 2025 | 432.00 | 434.00 | 425.00 | 430.00 | 430.00 | 0.47% | 504,600 |
| Nov 7, 2025 | 425.00 | 433.00 | 423.00 | 428.00 | 428.00 | -0.47% | 595,900 |
| Nov 6, 2025 | 448.00 | 448.00 | 430.00 | 430.00 | 430.00 | -3.59% | 751,500 |
| Nov 5, 2025 | 438.00 | 446.00 | 426.00 | 446.00 | 446.00 | 1.59% | 875,800 |
| Nov 4, 2025 | 440.00 | 449.00 | 432.00 | 439.00 | 439.00 | -0.23% | 937,200 |
| Oct 31, 2025 | 453.00 | 461.00 | 440.00 | 440.00 | 440.00 | -2.44% | 763,200 |
| Oct 30, 2025 | 450.00 | 456.00 | 444.00 | 451.00 | 451.00 | 0.22% | 539,100 |
| Oct 29, 2025 | 463.00 | 472.00 | 450.00 | 450.00 | 450.00 | -2.81% | 517,500 |
| Oct 28, 2025 | 466.00 | 468.00 | 461.00 | 463.00 | 463.00 | -0.86% | 409,600 |
| Oct 27, 2025 | 470.00 | 480.00 | 466.00 | 467.00 | 467.00 | -0.64% | 541,600 |
| Oct 24, 2025 | 471.00 | 477.00 | 468.00 | 470.00 | 470.00 | 0.21% | 354,500 |
| Oct 23, 2025 | 473.00 | 476.00 | 468.00 | 469.00 | 469.00 | -2.09% | 317,900 |
| Oct 22, 2025 | 479.00 | 487.00 | 471.00 | 479.00 | 479.00 | 1.91% | 676,900 |
| Oct 21, 2025 | 475.00 | 478.00 | 463.00 | 470.00 | 470.00 | -0.63% | 987,900 |
| Oct 20, 2025 | 466.00 | 477.00 | 457.00 | 473.00 | 473.00 | 5.11% | 826,300 |
| Oct 17, 2025 | 458.00 | 466.00 | 440.00 | 450.00 | 450.00 | -3.85% | 1,408,200 |
| Oct 16, 2025 | 477.00 | 477.00 | 466.00 | 468.00 | 468.00 | -1.68% | 549,100 |
| Oct 15, 2025 | 473.00 | 482.00 | 472.00 | 476.00 | 476.00 | 1.28% | 456,900 |
| Oct 14, 2025 | 488.00 | 499.00 | 468.00 | 470.00 | 470.00 | -5.24% | 919,600 |
| Oct 10, 2025 | 505.00 | 510.00 | 489.00 | 496.00 | 496.00 | -2.75% | 666,400 |
| Oct 9, 2025 | 499.00 | 515.00 | 497.00 | 510.00 | 510.00 | 2.20% | 861,700 |
| Oct 8, 2025 | 501.00 | 509.00 | 495.00 | 499.00 | 499.00 | - | 1,076,500 |