Gunosy Inc. (TYO:6047)
Japan
· Delayed Price · Currency is JPY 549.00
-20.00 (-3.51%)
Mar 9, 2026, 3:30 PM JST
Gunosy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 541.00 | 549.00 | 529.00 | 549.00 | 549.00 | -3.51% | 298,200 |
| Mar 6, 2026 | 557.00 | 569.00 | 552.00 | 569.00 | 569.00 | 1.61% | 195,100 |
| Mar 5, 2026 | 548.00 | 560.00 | 545.00 | 560.00 | 560.00 | 5.46% | 149,300 |
| Mar 4, 2026 | 545.00 | 549.00 | 522.00 | 531.00 | 531.00 | -4.15% | 423,900 |
| Mar 3, 2026 | 571.00 | 572.00 | 551.00 | 554.00 | 554.00 | -2.64% | 260,600 |
| Mar 2, 2026 | 572.00 | 583.00 | 560.00 | 569.00 | 569.00 | -2.23% | 388,500 |
| Feb 27, 2026 | 576.00 | 583.00 | 570.00 | 582.00 | 582.00 | 3.56% | 235,900 |
| Feb 26, 2026 | 553.00 | 568.00 | 552.00 | 562.00 | 562.00 | 2.55% | 214,100 |
| Feb 25, 2026 | 548.00 | 559.00 | 548.00 | 548.00 | 548.00 | 0.55% | 153,200 |
| Feb 24, 2026 | 543.00 | 549.00 | 537.00 | 545.00 | 545.00 | -0.55% | 223,000 |
| Feb 20, 2026 | 557.00 | 559.00 | 547.00 | 548.00 | 548.00 | -3.18% | 211,100 |
| Feb 19, 2026 | 561.00 | 566.00 | 550.00 | 566.00 | 566.00 | 2.17% | 188,000 |
| Feb 18, 2026 | 566.00 | 568.00 | 554.00 | 554.00 | 554.00 | -1.60% | 105,300 |
| Feb 17, 2026 | 553.00 | 568.00 | 548.00 | 563.00 | 563.00 | 1.99% | 231,100 |
| Feb 16, 2026 | 549.00 | 555.00 | 546.00 | 552.00 | 552.00 | 0.91% | 163,300 |
| Feb 13, 2026 | 561.00 | 564.00 | 546.00 | 547.00 | 547.00 | -3.01% | 208,100 |
| Feb 12, 2026 | 577.00 | 577.00 | 560.00 | 564.00 | 564.00 | -1.23% | 189,400 |
| Feb 10, 2026 | 565.00 | 575.00 | 564.00 | 571.00 | 571.00 | 1.60% | 166,700 |
| Feb 9, 2026 | 564.00 | 565.00 | 557.00 | 562.00 | 562.00 | 1.81% | 111,700 |
| Feb 6, 2026 | 559.00 | 563.00 | 545.00 | 552.00 | 552.00 | -1.78% | 239,700 |
| Feb 5, 2026 | 562.00 | 573.00 | 558.00 | 562.00 | 562.00 | 0.18% | 124,100 |
| Feb 4, 2026 | 560.00 | 565.00 | 553.00 | 561.00 | 561.00 | -1.06% | 223,400 |
| Feb 3, 2026 | 561.00 | 571.00 | 556.00 | 567.00 | 567.00 | 2.53% | 247,400 |
| Feb 2, 2026 | 575.00 | 575.00 | 552.00 | 553.00 | 553.00 | -2.98% | 288,000 |
| Jan 30, 2026 | 562.00 | 585.00 | 562.00 | 570.00 | 570.00 | 1.06% | 312,800 |
| Jan 29, 2026 | 551.00 | 567.00 | 548.00 | 564.00 | 564.00 | 1.08% | 156,000 |
| Jan 28, 2026 | 556.00 | 569.00 | 544.00 | 558.00 | 558.00 | -0.36% | 351,600 |
| Jan 27, 2026 | 571.00 | 571.00 | 558.00 | 560.00 | 560.00 | -2.27% | 187,600 |
| Jan 26, 2026 | 585.00 | 602.00 | 571.00 | 573.00 | 573.00 | -1.55% | 487,000 |
| Jan 23, 2026 | 567.00 | 594.00 | 562.00 | 582.00 | 582.00 | 3.19% | 489,900 |
| Jan 22, 2026 | 545.00 | 567.00 | 543.00 | 564.00 | 564.00 | 3.30% | 363,900 |
| Jan 21, 2026 | 545.00 | 549.00 | 534.00 | 546.00 | 546.00 | -0.18% | 248,900 |
| Jan 20, 2026 | 547.00 | 551.00 | 542.00 | 547.00 | 547.00 | -0.91% | 117,500 |
| Jan 19, 2026 | 552.00 | 555.00 | 541.00 | 552.00 | 552.00 | 0.55% | 201,300 |
| Jan 16, 2026 | 553.00 | 560.00 | 546.00 | 549.00 | 549.00 | -1.79% | 220,300 |
| Jan 15, 2026 | 539.00 | 561.00 | 536.00 | 559.00 | 559.00 | 3.52% | 373,600 |
| Jan 14, 2026 | 546.00 | 551.00 | 532.00 | 540.00 | 540.00 | -1.10% | 496,300 |
| Jan 13, 2026 | 555.00 | 555.00 | 540.00 | 546.00 | 546.00 | -0.91% | 337,600 |
| Jan 9, 2026 | 553.00 | 554.00 | 547.00 | 551.00 | 551.00 | 1.29% | 121,200 |
| Jan 8, 2026 | 550.00 | 555.00 | 541.00 | 544.00 | 544.00 | 0.18% | 182,200 |
| Jan 7, 2026 | 530.00 | 543.00 | 525.00 | 543.00 | 543.00 | 2.84% | 278,500 |
| Jan 6, 2026 | 526.00 | 532.00 | 526.00 | 528.00 | 528.00 | 0.57% | 108,900 |
| Jan 5, 2026 | 530.00 | 530.00 | 521.00 | 525.00 | 525.00 | 0.38% | 151,800 |
| Dec 30, 2025 | 527.00 | 528.00 | 521.00 | 523.00 | 523.00 | -0.57% | 211,900 |
| Dec 29, 2025 | 534.00 | 534.00 | 526.00 | 526.00 | 526.00 | -1.31% | 169,500 |
| Dec 26, 2025 | 538.00 | 540.00 | 529.00 | 533.00 | 533.00 | -0.56% | 275,700 |
| Dec 25, 2025 | 530.00 | 538.00 | 526.00 | 536.00 | 536.00 | 1.52% | 246,200 |
| Dec 24, 2025 | 528.00 | 533.00 | 525.00 | 528.00 | 528.00 | 0.38% | 238,800 |
| Dec 23, 2025 | 528.00 | 536.00 | 526.00 | 526.00 | 526.00 | -0.57% | 114,700 |
| Dec 22, 2025 | 530.00 | 531.00 | 519.00 | 529.00 | 529.00 | 0.95% | 202,200 |
| Dec 19, 2025 | 520.00 | 529.00 | 519.00 | 524.00 | 524.00 | 0.96% | 201,200 |
| Dec 18, 2025 | 520.00 | 522.00 | 516.00 | 519.00 | 519.00 | -0.57% | 126,700 |
| Dec 17, 2025 | 521.00 | 522.00 | 513.00 | 522.00 | 522.00 | -0.19% | 264,000 |
| Dec 16, 2025 | 536.00 | 538.00 | 522.00 | 523.00 | 523.00 | -2.06% | 151,800 |
| Dec 15, 2025 | 524.00 | 535.00 | 522.00 | 534.00 | 534.00 | 1.52% | 251,100 |
| Dec 12, 2025 | 531.00 | 534.00 | 522.00 | 526.00 | 526.00 | -0.38% | 249,800 |
| Dec 11, 2025 | 538.00 | 542.00 | 527.00 | 528.00 | 528.00 | -2.22% | 169,400 |
| Dec 10, 2025 | 539.00 | 545.00 | 535.00 | 540.00 | 540.00 | 1.31% | 149,900 |
| Dec 9, 2025 | 543.00 | 548.00 | 532.00 | 533.00 | 533.00 | -2.91% | 199,300 |
| Dec 8, 2025 | 539.00 | 552.00 | 538.00 | 549.00 | 549.00 | 1.48% | 273,400 |
| Dec 5, 2025 | 549.00 | 554.00 | 541.00 | 541.00 | 541.00 | -2.17% | 245,600 |
| Dec 4, 2025 | 550.00 | 553.00 | 547.00 | 553.00 | 553.00 | 1.28% | 268,500 |
| Dec 3, 2025 | 550.00 | 552.00 | 545.00 | 546.00 | 546.00 | -0.73% | 149,200 |
| Dec 2, 2025 | 560.00 | 561.00 | 547.00 | 550.00 | 550.00 | -1.61% | 232,300 |
| Dec 1, 2025 | 576.00 | 576.00 | 559.00 | 559.00 | 559.00 | -2.44% | 215,900 |
| Nov 28, 2025 | 571.00 | 583.00 | 570.00 | 573.00 | 573.00 | 0.35% | 139,800 |
| Nov 27, 2025 | 569.00 | 572.00 | 566.00 | 571.00 | 571.00 | 0.88% | 87,800 |
| Nov 26, 2025 | 566.00 | 572.00 | 562.00 | 566.00 | 566.00 | 0.89% | 96,900 |
| Nov 25, 2025 | 570.00 | 572.00 | 556.00 | 561.00 | 561.00 | -1.41% | 198,200 |
| Nov 21, 2025 | 566.00 | 574.00 | 562.00 | 569.00 | 569.00 | -1.04% | 193,800 |
| Nov 20, 2025 | 576.00 | 585.00 | 572.00 | 575.00 | 575.00 | 1.05% | 213,600 |
| Nov 19, 2025 | 565.00 | 578.00 | 559.00 | 569.00 | 569.00 | 1.61% | 291,100 |
| Nov 18, 2025 | 568.00 | 571.00 | 560.00 | 560.00 | 560.00 | -2.10% | 299,300 |
| Nov 17, 2025 | 577.00 | 580.00 | 567.00 | 572.00 | 572.00 | -1.38% | 202,500 |
| Nov 14, 2025 | 581.00 | 590.00 | 577.00 | 580.00 | 580.00 | -1.53% | 299,400 |
| Nov 13, 2025 | 608.00 | 608.00 | 587.00 | 589.00 | 589.00 | -2.81% | 238,100 |
| Nov 12, 2025 | 597.00 | 611.00 | 594.00 | 606.00 | 606.00 | 2.19% | 213,800 |
| Nov 11, 2025 | 609.00 | 609.00 | 590.00 | 593.00 | 593.00 | -1.82% | 137,200 |
| Nov 10, 2025 | 600.00 | 608.00 | 595.00 | 604.00 | 604.00 | 1.34% | 195,000 |
| Nov 7, 2025 | 584.00 | 610.00 | 584.00 | 596.00 | 596.00 | 1.02% | 225,900 |
| Nov 6, 2025 | 585.00 | 591.00 | 582.00 | 590.00 | 590.00 | 1.20% | 165,000 |
| Nov 5, 2025 | 601.00 | 601.00 | 576.00 | 583.00 | 583.00 | -3.64% | 363,200 |
| Nov 4, 2025 | 606.00 | 613.00 | 603.00 | 605.00 | 605.00 | 0.50% | 274,500 |
| Oct 31, 2025 | 619.00 | 619.00 | 598.00 | 602.00 | 602.00 | -1.47% | 380,800 |
| Oct 30, 2025 | 608.00 | 613.00 | 602.00 | 611.00 | 611.00 | 0.99% | 158,200 |
| Oct 29, 2025 | 609.00 | 612.00 | 600.00 | 605.00 | 605.00 | -0.33% | 160,200 |
| Oct 28, 2025 | 612.00 | 622.00 | 606.00 | 607.00 | 607.00 | -1.62% | 176,100 |
| Oct 27, 2025 | 611.00 | 625.00 | 607.00 | 617.00 | 617.00 | 2.32% | 161,800 |
| Oct 24, 2025 | 610.00 | 610.00 | 602.00 | 603.00 | 603.00 | -0.99% | 92,400 |
| Oct 23, 2025 | 610.00 | 615.00 | 605.00 | 609.00 | 609.00 | -0.65% | 202,300 |
| Oct 22, 2025 | 610.00 | 620.00 | 605.00 | 613.00 | 613.00 | 0.99% | 161,300 |
| Oct 21, 2025 | 608.00 | 615.00 | 600.00 | 607.00 | 607.00 | 0.83% | 331,700 |
| Oct 20, 2025 | 602.00 | 609.00 | 596.00 | 602.00 | 602.00 | 2.21% | 255,600 |
| Oct 17, 2025 | 608.00 | 613.00 | 586.00 | 589.00 | 589.00 | -4.54% | 416,400 |
| Oct 16, 2025 | 598.00 | 617.00 | 592.00 | 617.00 | 617.00 | -1.12% | 839,300 |
| Oct 15, 2025 | 609.00 | 631.00 | 609.00 | 624.00 | 624.00 | 2.97% | 295,300 |
| Oct 14, 2025 | 612.00 | 617.00 | 597.00 | 606.00 | 606.00 | -2.57% | 555,200 |
| Oct 10, 2025 | 633.00 | 635.00 | 620.00 | 622.00 | 622.00 | -2.35% | 306,000 |
| Oct 9, 2025 | 637.00 | 641.00 | 630.00 | 637.00 | 637.00 | 0.16% | 109,300 |
| Oct 8, 2025 | 640.00 | 646.00 | 636.00 | 636.00 | 636.00 | -1.24% | 129,700 |