Gurunavi Inc. 2440
TSE · Japan · Technology Services
¥116.00-3.00 (-2.52%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |