Gunosy, Inc. 6047
TSE · Japan · Technologiedienstleistungen
¥362,00-17,00 (-4,49 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥362,00 | -4,49 % | ¥375,00 | ¥376,00 | ¥362,00 | 123,60K |
| 2026-10-01 | ¥379,00 | -0,79 % | ¥380,00 | ¥384,00 | ¥376,00 | 66,00K |
| 2026-09-30 | ¥382,00 | -0,52 % | ¥383,00 | ¥386,00 | ¥382,00 | 42,90K |
| 2026-09-29 | ¥384,00 | -1,29 % | ¥386,00 | ¥387,00 | ¥381,00 |
| 75,40K |
| 2026-09-28 | ¥389,00 | +0,52 % | ¥382,00 | ¥389,00 | ¥381,00 | 62,20K |
| 2026-09-25 | ¥387,00 | 0,00 % | ¥387,00 | ¥389,00 | ¥385,00 | 60,50K |
| 2026-09-24 | ¥387,00 | 0,00 % | ¥387,00 | ¥391,00 | ¥385,00 | 62,70K |
| 2026-09-18 | ¥387,00 | +1,04 % | ¥381,00 | ¥387,00 | ¥380,00 | 49,50K |
| 2026-09-17 | ¥383,00 | -0,26 % | ¥386,00 | ¥387,00 | ¥381,00 | 82,80K |
| 2026-09-16 | ¥384,00 | -1,79 % | ¥386,00 | ¥389,00 | ¥381,00 | 71,30K |
| 2026-09-15 | ¥391,00 | +1,03 % | ¥387,00 | ¥394,00 | ¥385,00 | 72,80K |
| 2026-09-14 | ¥387,00 | +3,48 % | ¥372,00 | ¥387,00 | ¥371,00 | 56,60K |
| 2026-09-11 | ¥374,00 | -1,84 % | ¥375,00 | ¥378,00 | ¥370,00 | 100,90K |
| 2026-09-10 | ¥381,00 | -0,78 % | ¥380,00 | ¥383,00 | ¥379,00 | 39,10K |
| 2026-09-09 | ¥384,00 | -1,03 % | ¥382,00 | ¥386,00 | ¥379,00 | 72,80K |
| 2026-09-08 | ¥388,00 | -2,51 % | ¥395,00 | ¥397,00 | ¥380,00 | 224,70K |
| 2026-09-07 | ¥398,00 | -0,50 % | ¥400,00 | ¥402,00 | ¥397,00 | 53,40K |
| 2026-09-04 | ¥400,00 | -0,50 % | ¥399,00 | ¥405,00 | ¥392,00 | 107,30K |
| 2026-09-03 | ¥402,00 | -0,25 % | ¥402,00 | ¥407,00 | ¥401,00 | 54,00K |
| 2026-09-02 | ¥403,00 | -3,13 % | ¥414,00 | ¥414,00 | ¥403,00 | 79,20K |
| 2026-09-01 | ¥416,00 | -2,58 % | ¥424,00 | ¥428,00 | ¥416,00 | 81,70K |
| 2026-08-31 | ¥427,00 | +1,18 % | ¥422,00 | ¥429,00 | ¥415,00 | 236,80K |
| 2026-08-28 | ¥422,00 | -1,17 % | ¥426,00 | ¥433,00 | ¥421,00 | 212,60K |
| 2026-08-27 | ¥427,00 | +0,47 % | ¥425,00 | ¥428,00 | ¥421,00 | 69,70K |
| 2026-08-26 | ¥425,00 | +1,19 % | ¥418,00 | ¥425,00 | ¥417,00 | 94,60K |
| 2026-08-25 | ¥420,00 | +1,69 % | ¥415,00 | ¥420,00 | ¥412,00 | 70,60K |
| 2026-08-24 | ¥413,00 | -0,24 % | ¥416,00 | ¥416,00 | ¥408,00 | 86,90K |
| 2026-08-21 | ¥414,00 | +1,47 % | ¥402,00 | ¥414,00 | ¥402,00 | 83,60K |
| 2026-08-20 | ¥408,00 | +2,00 % | ¥400,00 | ¥408,00 | ¥399,00 | 110,80K |
| 2026-08-19 | ¥400,00 | -0,74 % | ¥401,00 | ¥403,00 | ¥396,00 | 104,90K |
| 2026-08-18 | ¥403,00 | 0,00 % | ¥405,00 | ¥409,00 | ¥400,00 | 123,50K |
| 2026-08-17 | ¥403,00 | +0,25 % | ¥403,00 | ¥404,00 | ¥396,00 | 104,60K |
| 2026-08-14 | ¥402,00 | +1,26 % | ¥398,00 | ¥403,00 | ¥393,00 | 136,00K |
| 2026-08-13 | ¥397,00 | +1,79 % | ¥386,00 | ¥400,00 | ¥384,00 | 154,90K |
| 2026-08-12 | ¥390,00 | +3,72 % | ¥375,00 | ¥390,00 | ¥373,00 | 135,10K |
| 2026-08-10 | ¥376,00 | +3,01 % | ¥366,00 | ¥376,00 | ¥366,00 | 145,20K |
| 2026-08-07 | ¥365,00 | -0,82 % | ¥369,00 | ¥370,00 | ¥364,00 | 70,90K |
| 2026-08-06 | ¥368,00 | -0,54 % | ¥368,00 | ¥373,00 | ¥365,00 | 71,60K |
| 2026-08-05 | ¥370,00 | +1,93 % | ¥371,00 | ¥379,00 | ¥367,00 | 192,20K |
| 2026-08-04 | ¥363,00 | -2,16 % | ¥371,00 | ¥372,00 | ¥363,00 | 80,40K |
| 2026-08-03 | ¥371,00 | +2,77 % | ¥360,00 | ¥371,00 | ¥358,00 | 158,10K |
| 2026-07-31 | ¥361,00 | +0,56 % | ¥359,00 | ¥364,00 | ¥356,00 | 123,50K |
| 2026-07-30 | ¥359,00 | 0,00 % | ¥355,00 | ¥360,00 | ¥351,00 | 165,90K |
| 2026-07-29 | ¥359,00 | -0,28 % | ¥361,00 | ¥361,00 | ¥352,00 | 164,70K |
| 2026-07-28 | ¥360,00 | -0,55 % | ¥363,00 | ¥363,00 | ¥356,00 | 160,30K |
| 2026-07-27 | ¥362,00 | +2,55 % | ¥361,00 | ¥363,00 | ¥348,00 | 301,60K |
| 2026-07-24 | ¥353,00 | -0,28 % | ¥354,00 | ¥356,00 | ¥350,00 | 177,80K |
| 2026-07-23 | ¥354,00 | +0,57 % | ¥354,00 | ¥357,00 | ¥350,00 | 284,90K |
| 2026-07-22 | ¥352,00 | -5,38 % | ¥369,00 | ¥369,00 | ¥351,00 | 418,80K |
| 2026-07-21 | ¥372,00 | +6,29 % | ¥358,00 | ¥378,00 | ¥356,00 | 445,90K |
| 2026-07-17 | ¥350,00 | -9,79 % | ¥372,00 | ¥373,00 | ¥345,00 | 1,34M |
| 2026-07-16 | ¥388,00 | -17,09 % | ¥404,00 | ¥412,00 | ¥388,00 | 1,08M |
| 2026-07-15 | ¥468,00 | 0,00 % | ¥471,00 | ¥474,00 | ¥457,00 | 216,60K |
| 2026-07-14 | ¥468,00 | -0,43 % | ¥469,00 | ¥475,00 | ¥466,00 | 91,10K |
| 2026-07-13 | ¥470,00 | +1,51 % | ¥466,00 | ¥477,00 | ¥463,00 | 172,10K |
| 2026-07-10 | ¥463,00 | +1,31 % | ¥458,00 | ¥464,00 | ¥455,00 | 97,90K |
| 2026-07-09 | ¥457,00 | +1,11 % | ¥453,00 | ¥457,00 | ¥452,00 | 74,40K |
| 2026-07-08 | ¥452,00 | -0,22 % | ¥452,00 | ¥454,00 | ¥449,00 | 65,40K |
| 2026-07-07 | ¥453,00 | +1,12 % | ¥453,00 | ¥456,00 | ¥449,00 | 128,40K |
| 2026-07-06 | ¥448,00 | -1,32 % | ¥459,00 | ¥460,00 | ¥447,00 | 109,60K |
| 2026-07-03 | ¥454,00 | -0,22 % | ¥462,00 | ¥467,00 | ¥452,00 | 181,80K |
| 2026-07-02 | ¥455,00 | +1,11 % | ¥454,00 | ¥466,00 | ¥452,00 | 224,20K |
| 2026-07-01 | ¥450,00 | -0,88 % | ¥451,00 | ¥457,00 | ¥448,00 | 88,30K |
| 2026-06-30 | ¥454,00 | -0,44 % | ¥456,00 | ¥457,00 | ¥449,00 | 69,40K |
| 2026-06-29 | ¥456,00 | +4,35 % | ¥445,00 | ¥458,00 | ¥445,00 | 219,20K |
| 2026-06-26 | ¥437,00 | -0,23 % | ¥438,00 | ¥440,00 | ¥436,00 | 53,10K |
| 2026-06-25 | ¥438,00 | +0,69 % | ¥436,00 | ¥442,00 | ¥436,00 | 69,70K |
| 2026-06-24 | ¥435,00 | -1,14 % | ¥437,00 | ¥444,00 | ¥435,00 | 89,90K |
| 2026-06-23 | ¥440,00 | +0,69 % | ¥439,00 | ¥440,00 | ¥432,00 | 117,60K |
| 2026-06-22 | ¥437,00 | 0,00 % | ¥437,00 | ¥445,00 | ¥436,00 | 107,30K |
| 2026-06-19 | ¥437,00 | -2,24 % | ¥445,00 | ¥445,00 | ¥436,00 | 132,80K |
| 2026-06-18 | ¥447,00 | +0,22 % | ¥450,00 | ¥455,00 | ¥446,00 | 69,50K |
| 2026-06-17 | ¥446,00 | +0,68 % | ¥440,00 | ¥455,00 | ¥440,00 | 120,80K |
| 2026-06-16 | ¥443,00 | +0,23 % | ¥442,00 | ¥445,00 | ¥440,00 | 83,10K |
| 2026-06-15 | ¥442,00 | +0,23 % | ¥441,00 | ¥445,00 | ¥439,00 | 107,20K |
| 2026-06-12 | ¥441,00 | -0,45 % | ¥443,00 | ¥446,00 | ¥439,00 | 159,40K |
| 2026-06-11 | ¥443,00 | -0,45 % | ¥445,00 | ¥447,00 | ¥440,00 | 146,70K |
| 2026-06-10 | ¥445,00 | -1,11 % | ¥449,00 | ¥451,00 | ¥443,00 | 114,00K |
| 2026-06-09 | ¥450,00 | +0,45 % | ¥453,00 | ¥454,00 | ¥446,00 | 136,70K |
| 2026-06-08 | ¥448,00 | -3,03 % | ¥449,00 | ¥455,00 | ¥446,00 | 147,70K |
| 2026-06-05 | ¥462,00 | +3,13 % | ¥448,00 | ¥464,00 | ¥448,00 | 240,60K |
| 2026-06-04 | ¥448,00 | -0,44 % | ¥446,00 | ¥451,00 | ¥443,00 | 122,90K |
| 2026-06-03 | ¥450,00 | -3,64 % | ¥463,00 | ¥463,00 | ¥447,00 | 400,00K |
| 2026-06-02 | ¥467,00 | -1,89 % | ¥470,00 | ¥473,00 | ¥462,00 | 225,70K |
| 2026-06-01 | ¥476,00 | -3,45 % | ¥492,00 | ¥492,00 | ¥476,00 | 261,10K |
| 2026-05-29 | ¥493,00 | -0,20 % | ¥499,00 | ¥503,00 | ¥492,00 | 213,00K |
| 2026-05-28 | ¥494,00 | -4,26 % | ¥497,00 | ¥504,00 | ¥491,00 | 369,90K |
| 2026-05-27 | ¥516,00 | -0,77 % | ¥520,00 | ¥523,00 | ¥516,00 | 210,60K |
| 2026-05-26 | ¥520,00 | -0,76 % | ¥520,00 | ¥524,00 | ¥518,00 | 119,00K |
| 2026-05-25 | ¥524,00 | -0,76 % | ¥523,00 | ¥528,00 | ¥516,00 | 149,90K |