Gurunavi Inc. 2440
TSE · Japan · Technologiedienstleistungen
¥116,00-3,00 (-2,52 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥119,00 | -1,65 % | ¥119,00 | ¥120,00 | ¥119,00 | 84,70K |
| 2026-09-30 | ¥121,00 | +1,68 % | ¥119,00 | ¥121,00 | ¥118,00 | 122,30K |
| 2026-09-29 | ¥119,00 | -2,46 % | ¥121,00 | ¥121,00 | ¥119,00 | 256,90K |
| 2026-09-28 | ¥122,00 | +0,83 % | ¥120,00 | ¥123,00 | ¥120,00 | 131,70K |
| 2026-09-25 | ¥121,00 | 0,00 % | ¥123,00 | ¥123,00 | ¥120,00 | 128,20K |
| 2026-09-24 | ¥121,00 | -1,63 % | ¥121,00 | ¥123,00 | ¥121,00 | 136,80K |
| 2026-09-18 | ¥123,00 | -0,81 % | ¥125,00 | ¥125,00 | ¥122,00 | 131,50K |
| 2026-09-17 | ¥124,00 | +1,64 % | ¥121,00 | ¥124,00 | ¥121,00 | 216,00K |
| 2026-09-16 | ¥122,00 | -0,81 % | ¥121,00 | ¥123,00 | ¥121,00 | 120,00K |
| 2026-09-15 | ¥123,00 | +0,82 % | ¥121,00 | ¥123,00 | ¥121,00 | 95,20K |
| 2026-09-14 | ¥122,00 | +0,83 % | ¥120,00 | ¥122,00 | ¥119,00 | 104,80K |
| 2026-09-11 | ¥121,00 | 0,00 % | ¥120,00 | ¥121,00 | ¥119,00 | 182,40K |
| 2026-09-10 | ¥121,00 | -0,82 % | ¥121,00 | ¥122,00 | ¥121,00 | 104,00K |
| 2026-09-09 | ¥122,00 | -0,81 % | ¥122,00 | ¥123,00 | ¥121,00 | 151,50K |
| 2026-09-08 | ¥123,00 | 0,00 % | ¥123,00 | ¥124,00 | ¥122,00 | 161,00K |
| 2026-09-07 | ¥123,00 | -2,38 % | ¥126,00 | ¥127,00 | ¥123,00 | 159,10K |
| 2026-09-04 | ¥126,00 | +0,80 % | ¥124,00 | ¥127,00 | ¥124,00 | 111,50K |
| 2026-09-03 | ¥125,00 | +0,81 % | ¥125,00 | ¥127,00 | ¥124,00 | 142,10K |
| 2026-09-02 | ¥124,00 | -4,62 % | ¥128,00 | ¥131,00 | ¥124,00 | 305,90K |
| 2026-09-01 | ¥130,00 | -2,26 % | ¥131,00 | ¥133,00 | ¥129,00 | 164,90K |
| 2026-08-31 | ¥133,00 | -0,75 % | ¥134,00 | ¥134,00 | ¥131,00 | 164,10K |
| 2026-08-28 | ¥134,00 | +2,29 % | ¥131,00 | ¥135,00 | ¥131,00 | 144,30K |
| 2026-08-27 | ¥131,00 | -2,24 % | ¥134,00 | ¥135,00 | ¥130,00 | 161,30K |
| 2026-08-26 | ¥134,00 | +3,08 % | ¥130,00 | ¥135,00 | ¥130,00 | 230,70K |
| 2026-08-25 | ¥130,00 | +0,78 % | ¥130,00 | ¥131,00 | ¥129,00 | 115,50K |
| 2026-08-24 | ¥129,00 | -1,53 % | ¥130,00 | ¥132,00 | ¥129,00 | 69,10K |
| 2026-08-21 | ¥131,00 | +0,77 % | ¥129,00 | ¥131,00 | ¥129,00 | 73,00K |
| 2026-08-20 | ¥130,00 | +0,78 % | ¥127,00 | ¥130,00 | ¥127,00 | 106,30K |
| 2026-08-19 | ¥129,00 | -0,77 % | ¥130,00 | ¥131,00 | ¥128,00 | 112,50K |
| 2026-08-18 | ¥130,00 | +1,56 % | ¥127,00 | ¥130,00 | ¥126,00 | 194,30K |
| 2026-08-17 | ¥128,00 | -2,29 % | ¥130,00 | ¥131,00 | ¥128,00 | 281,80K |
| 2026-08-14 | ¥131,00 | +0,77 % | ¥129,00 | ¥133,00 | ¥126,00 | 279,20K |
| 2026-08-13 | ¥130,00 | +0,78 % | ¥127,00 | ¥130,00 | ¥124,00 | 276,10K |
| 2026-08-12 | ¥129,00 | +4,03 % | ¥124,00 | ¥129,00 | ¥122,00 | 284,50K |
| 2026-08-10 | ¥124,00 | +2,48 % | ¥121,00 | ¥124,00 | ¥121,00 | 199,40K |
| 2026-08-07 | ¥121,00 | +2,54 % | ¥118,00 | ¥121,00 | ¥118,00 | 243,30K |
| 2026-08-06 | ¥118,00 | 0,00 % | ¥117,00 | ¥120,00 | ¥117,00 | 154,30K |
| 2026-08-05 | ¥118,00 | -0,84 % | ¥118,00 | ¥119,00 | ¥117,00 | 184,50K |
| 2026-08-04 | ¥119,00 | 0,00 % | ¥120,00 | ¥121,00 | ¥118,00 | 187,40K |
| 2026-08-03 | ¥119,00 | -1,65 % | ¥121,00 | ¥122,00 | ¥117,00 | 208,50K |
| 2026-07-31 | ¥121,00 | -1,63 % | ¥124,00 | ¥124,00 | ¥121,00 | 146,70K |
| 2026-07-30 | ¥123,00 | 0,00 % | ¥123,00 | ¥126,00 | ¥123,00 | 154,20K |
| 2026-07-29 | ¥123,00 | -0,81 % | ¥124,00 | ¥125,00 | ¥122,00 | 124,30K |
| 2026-07-28 | ¥124,00 | -1,59 % | ¥125,00 | ¥126,00 | ¥122,00 | 114,70K |
| 2026-07-27 | ¥126,00 | +5,00 % | ¥122,00 | ¥126,00 | ¥122,00 | 154,50K |
| 2026-07-24 | ¥120,00 | -1,64 % | ¥122,00 | ¥123,00 | ¥120,00 | 121,40K |
| 2026-07-23 | ¥122,00 | -2,40 % | ¥125,00 | ¥125,00 | ¥122,00 | 87,60K |
| 2026-07-22 | ¥125,00 | +1,63 % | ¥123,00 | ¥125,00 | ¥122,00 | 92,10K |
| 2026-07-21 | ¥123,00 | -1,60 % | ¥125,00 | ¥126,00 | ¥123,00 | 111,50K |
| 2026-07-17 | ¥125,00 | -1,57 % | ¥124,00 | ¥127,00 | ¥124,00 | 130,40K |
| 2026-07-16 | ¥127,00 | -1,55 % | ¥129,00 | ¥130,00 | ¥124,00 | 299,30K |
| 2026-07-15 | ¥129,00 | +2,38 % | ¥126,00 | ¥129,00 | ¥126,00 | 108,50K |
| 2026-07-14 | ¥126,00 | 0,00 % | ¥128,00 | ¥129,00 | ¥126,00 | 70,20K |
| 2026-07-13 | ¥126,00 | 0,00 % | ¥129,00 | ¥130,00 | ¥126,00 | 90,70K |
| 2026-07-10 | ¥126,00 | +1,61 % | ¥126,00 | ¥129,00 | ¥125,00 | 164,30K |
| 2026-07-09 | ¥124,00 | +0,81 % | ¥125,00 | ¥126,00 | ¥124,00 | 75,50K |
| 2026-07-08 | ¥123,00 | -1,60 % | ¥127,00 | ¥129,00 | ¥123,00 | 149,50K |
| 2026-07-07 | ¥125,00 | -1,57 % | ¥125,00 | ¥128,00 | ¥125,00 | 91,40K |
| 2026-07-06 | ¥127,00 | +1,60 % | ¥127,00 | ¥127,00 | ¥124,00 | 68,90K |
| 2026-07-03 | ¥125,00 | -1,57 % | ¥127,00 | ¥129,00 | ¥124,00 | 148,70K |
| 2026-07-02 | ¥127,00 | +7,63 % | ¥119,00 | ¥128,00 | ¥119,00 | 329,30K |
| 2026-07-01 | ¥118,00 | -1,67 % | ¥120,00 | ¥120,00 | ¥118,00 | 64,40K |
| 2026-06-30 | ¥120,00 | +0,84 % | ¥118,00 | ¥120,00 | ¥118,00 | 78,20K |
| 2026-06-29 | ¥119,00 | +1,71 % | ¥117,00 | ¥121,00 | ¥117,00 | 185,60K |
| 2026-06-26 | ¥117,00 | +0,86 % | ¥116,00 | ¥117,00 | ¥116,00 | 80,60K |
| 2026-06-25 | ¥116,00 | 0,00 % | ¥117,00 | ¥117,00 | ¥115,00 | 141,10K |
| 2026-06-24 | ¥116,00 | -1,69 % | ¥117,00 | ¥118,00 | ¥116,00 | 131,50K |
| 2026-06-23 | ¥118,00 | -0,84 % | ¥120,00 | ¥121,00 | ¥117,00 | 82,70K |
| 2026-06-22 | ¥119,00 | +1,71 % | ¥117,00 | ¥121,00 | ¥116,00 | 133,60K |
| 2026-06-19 | ¥117,00 | -2,50 % | ¥120,00 | ¥121,00 | ¥117,00 | 290,50K |
| 2026-06-18 | ¥120,00 | -0,83 % | ¥121,00 | ¥122,00 | ¥120,00 | 110,90K |
| 2026-06-17 | ¥121,00 | 0,00 % | ¥121,00 | ¥123,00 | ¥120,00 | 148,10K |
| 2026-06-16 | ¥121,00 | -0,82 % | ¥121,00 | ¥123,00 | ¥121,00 | 64,10K |
| 2026-06-15 | ¥122,00 | -0,81 % | ¥123,00 | ¥126,00 | ¥122,00 | 97,20K |
| 2026-06-12 | ¥123,00 | -2,38 % | ¥130,00 | ¥130,00 | ¥123,00 | 158,10K |
| 2026-06-11 | ¥126,00 | +1,61 % | ¥126,00 | ¥127,00 | ¥123,00 | 110,30K |
| 2026-06-10 | ¥124,00 | -0,80 % | ¥127,00 | ¥127,00 | ¥123,00 | 114,80K |
| 2026-06-09 | ¥125,00 | +1,63 % | ¥123,00 | ¥127,00 | ¥123,00 | 130,80K |
| 2026-06-08 | ¥123,00 | -6,11 % | ¥129,00 | ¥132,00 | ¥122,00 | 232,50K |
| 2026-06-05 | ¥131,00 | +5,65 % | ¥124,00 | ¥131,00 | ¥124,00 | 190,00K |
| 2026-06-04 | ¥124,00 | +1,64 % | ¥123,00 | ¥126,00 | ¥121,00 | 185,10K |
| 2026-06-03 | ¥122,00 | +1,67 % | ¥120,00 | ¥122,00 | ¥120,00 | 84,80K |
| 2026-06-02 | ¥120,00 | -3,23 % | ¥121,00 | ¥124,00 | ¥120,00 | 128,50K |
| 2026-06-01 | ¥124,00 | +2,48 % | ¥121,00 | ¥125,00 | ¥121,00 | 205,20K |
| 2026-05-29 | ¥121,00 | +0,83 % | ¥120,00 | ¥123,00 | ¥120,00 | 183,60K |
| 2026-05-28 | ¥120,00 | 0,00 % | ¥120,00 | ¥120,00 | ¥118,00 | 224,10K |
| 2026-05-27 | ¥120,00 | -0,83 % | ¥120,00 | ¥122,00 | ¥120,00 | 156,20K |
| 2026-05-26 | ¥121,00 | 0,00 % | ¥121,00 | ¥123,00 | ¥120,00 | 106,80K |
| 2026-05-25 | ¥121,00 | -0,82 % | ¥123,00 | ¥123,00 | ¥121,00 | 125,50K |
| 2026-05-22 | ¥122,00 | -0,81 % | ¥123,00 | ¥124,00 | ¥121,00 | 170,80K |