Gunze Limited 3002
TSE · Japan · Process Industries
¥4,000.00-90.00 (-2.20%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,000.00 | -2.20% | ¥4,050.00 | ¥4,065.00 | ¥4,000.00 | 79.30K |
| 2026-10-01 | ¥4,090.00 | +0.99% | ¥4,035.00 | ¥4,090.00 | ¥4,015.00 | 156.90K |
| 2026-09-30 | ¥4,050.00 | +0.87% | ¥4,035.00 | ¥4,055.00 | ¥3,995.00 | 192.80K |
| 2026-09-29 | ¥4,015.00 | -1.71% | ¥4,080.00 | ¥4,110.00 | ¥4,015.00 | 236.00K |
| 2026-09-28 | ¥4,085.00 | -0.97% | ¥4,155.00 | ¥4,165.00 | ¥4,085.00 | 431.70K |
| 2026-09-25 | ¥4,125.00 | +0.36% | ¥4,140.00 | ¥4,140.00 | ¥4,105.00 | 253.30K |
| 2026-09-24 | ¥4,110.00 | +0.86% | ¥4,090.00 | ¥4,125.00 | ¥4,070.00 | 207.70K |
| 2026-09-18 | ¥4,075.00 | -0.85% | ¥4,110.00 | ¥4,110.00 | ¥4,070.00 | 211.10K |
| 2026-09-17 | ¥4,110.00 | +1.36% | ¥4,075.00 | ¥4,110.00 | ¥4,075.00 | 174.30K |
| 2026-09-16 | ¥4,055.00 | 0.00% | ¥4,045.00 | ¥4,070.00 | ¥4,035.00 | 136.80K |
| 2026-09-15 | ¥4,055.00 | +0.12% | ¥4,060.00 | ¥4,070.00 | ¥4,045.00 | 111.60K |
| 2026-09-14 | ¥4,050.00 | +1.00% | ¥4,010.00 | ¥4,055.00 | ¥4,010.00 | 100.80K |
| 2026-09-11 | ¥4,010.00 | -0.37% | ¥3,990.00 | ¥4,030.00 | ¥3,980.00 | 152.40K |
| 2026-09-10 | ¥4,025.00 | -0.62% | ¥4,015.00 | ¥4,035.00 | ¥3,985.00 | 200.40K |
| 2026-09-09 | ¥4,050.00 | 0.00% | ¥4,050.00 | ¥4,060.00 | ¥4,020.00 | 182.90K |
| 2026-09-08 | ¥4,050.00 | -1.34% | ¥4,095.00 | ¥4,095.00 | ¥4,050.00 | 125.80K |
| 2026-09-07 | ¥4,105.00 | +0.24% | ¥4,105.00 | ¥4,125.00 | ¥4,085.00 | 117.10K |
| 2026-09-04 | ¥4,095.00 | -0.49% | ¥4,100.00 | ¥4,100.00 | ¥4,055.00 | 192.80K |
| 2026-09-03 | ¥4,115.00 | -0.24% | ¥4,160.00 | ¥4,160.00 | ¥4,110.00 | 140.70K |
| 2026-09-02 | ¥4,125.00 | -2.02% | ¥4,190.00 | ¥4,190.00 | ¥4,105.00 | 242.10K |
| 2026-09-01 | ¥4,210.00 | +1.08% | ¥4,160.00 | ¥4,210.00 | ¥4,150.00 | 215.20K |
| 2026-08-31 | ¥4,165.00 | +0.12% | ¥4,150.00 | ¥4,175.00 | ¥4,140.00 | 153.40K |
| 2026-08-28 | ¥4,160.00 | -0.48% | ¥4,170.00 | ¥4,185.00 | ¥4,145.00 | 218.90K |
| 2026-08-27 | ¥4,180.00 | -1.18% | ¥4,200.00 | ¥4,215.00 | ¥4,170.00 | 218.20K |
| 2026-08-26 | ¥4,230.00 | +0.59% | ¥4,200.00 | ¥4,250.00 | ¥4,200.00 | 121.90K |
| 2026-08-25 | ¥4,205.00 | +0.24% | ¥4,215.00 | ¥4,225.00 | ¥4,185.00 | 123.70K |
| 2026-08-24 | ¥4,195.00 | -0.12% | ¥4,230.00 | ¥4,240.00 | ¥4,185.00 | 123.60K |
| 2026-08-21 | ¥4,200.00 | +0.36% | ¥4,170.00 | ¥4,200.00 | ¥4,165.00 | 148.20K |
| 2026-08-20 | ¥4,185.00 | +0.24% | ¥4,200.00 | ¥4,215.00 | ¥4,155.00 | 135.80K |
| 2026-08-19 | ¥4,175.00 | -1.53% | ¥4,225.00 | ¥4,225.00 | ¥4,145.00 | 203.80K |
| 2026-08-18 | ¥4,240.00 | 0.00% | ¥4,220.00 | ¥4,240.00 | ¥4,210.00 | 116.00K |
| 2026-08-17 | ¥4,240.00 | +0.12% | ¥4,250.00 | ¥4,270.00 | ¥4,225.00 | 176.90K |
| 2026-08-14 | ¥4,235.00 | +0.71% | ¥4,195.00 | ¥4,240.00 | ¥4,190.00 | 177.50K |
| 2026-08-13 | ¥4,205.00 | -0.36% | ¥4,220.00 | ¥4,220.00 | ¥4,180.00 | 153.30K |
| 2026-08-12 | ¥4,220.00 | +0.72% | ¥4,190.00 | ¥4,220.00 | ¥4,175.00 | 183.50K |
| 2026-08-10 | ¥4,190.00 | +0.72% | ¥4,180.00 | ¥4,215.00 | ¥4,155.00 | 213.30K |
| 2026-08-07 | ¥4,160.00 | -0.24% | ¥4,175.00 | ¥4,190.00 | ¥4,150.00 | 232.20K |
| 2026-08-06 | ¥4,170.00 | +2.21% | ¥4,150.00 | ¥4,195.00 | ¥4,110.00 | 307.90K |
| 2026-08-05 | ¥4,080.00 | +2.00% | ¥4,020.00 | ¥4,090.00 | ¥4,010.00 | 177.60K |
| 2026-08-04 | ¥4,000.00 | +0.25% | ¥3,980.00 | ¥4,030.00 | ¥3,970.00 | 122.70K |
| 2026-08-03 | ¥3,990.00 | -0.75% | ¥4,040.00 | ¥4,040.00 | ¥3,960.00 | 183.60K |
| 2026-07-31 | ¥4,020.00 | -1.23% | ¥4,060.00 | ¥4,090.00 | ¥4,020.00 | 535.60K |
| 2026-07-30 | ¥4,070.00 | +0.25% | ¥4,040.00 | ¥4,075.00 | ¥4,025.00 | 200.20K |
| 2026-07-29 | ¥4,060.00 | -0.12% | ¥4,075.00 | ¥4,080.00 | ¥4,015.00 | 245.10K |
| 2026-07-28 | ¥4,065.00 | 0.00% | ¥4,075.00 | ¥4,075.00 | ¥4,005.00 | 205.10K |
| 2026-07-27 | ¥4,065.00 | +2.14% | ¥4,000.00 | ¥4,065.00 | ¥3,990.00 | 233.10K |
| 2026-07-24 | ¥3,980.00 | +0.51% | ¥3,950.00 | ¥3,980.00 | ¥3,935.00 | 104.80K |
| 2026-07-23 | ¥3,960.00 | -0.50% | ¥3,975.00 | ¥3,985.00 | ¥3,955.00 | 95.50K |
| 2026-07-22 | ¥3,980.00 | +0.13% | ¥4,000.00 | ¥4,000.00 | ¥3,960.00 | 96.30K |
| 2026-07-21 | ¥3,975.00 | +1.02% | ¥3,990.00 | ¥4,005.00 | ¥3,970.00 | 100.60K |
| 2026-07-17 | ¥3,935.00 | -1.13% | ¥3,985.00 | ¥4,000.00 | ¥3,900.00 | 128.30K |
| 2026-07-16 | ¥3,980.00 | -0.38% | ¥4,000.00 | ¥4,015.00 | ¥3,975.00 | 109.40K |
| 2026-07-15 | ¥3,995.00 | +0.38% | ¥4,000.00 | ¥4,005.00 | ¥3,970.00 | 111.60K |
| 2026-07-14 | ¥3,980.00 | +0.25% | ¥3,970.00 | ¥4,005.00 | ¥3,955.00 | 96.20K |
| 2026-07-13 | ¥3,970.00 | -0.25% | ¥3,980.00 | ¥3,995.00 | ¥3,945.00 | 144.10K |
| 2026-07-10 | ¥3,980.00 | -1.36% | ¥4,030.00 | ¥4,075.00 | ¥3,960.00 | 223.70K |
| 2026-07-09 | ¥4,035.00 | +0.37% | ¥4,015.00 | ¥4,045.00 | ¥4,015.00 | 103.30K |
| 2026-07-08 | ¥4,020.00 | -0.50% | ¥4,030.00 | ¥4,055.00 | ¥4,020.00 | 113.20K |
| 2026-07-07 | ¥4,040.00 | 0.00% | ¥4,050.00 | ¥4,070.00 | ¥4,020.00 | 165.20K |
| 2026-07-06 | ¥4,040.00 | +1.00% | ¥4,020.00 | ¥4,040.00 | ¥4,000.00 | 169.40K |
| 2026-07-03 | ¥4,000.00 | +1.65% | ¥3,945.00 | ¥4,020.00 | ¥3,945.00 | 200.30K |
| 2026-07-02 | ¥3,935.00 | +2.08% | ¥3,860.00 | ¥3,965.00 | ¥3,860.00 | 209.20K |
| 2026-07-01 | ¥3,855.00 | -0.26% | ¥3,865.00 | ¥3,880.00 | ¥3,845.00 | 95.90K |
| 2026-06-30 | ¥3,865.00 | 0.00% | ¥3,890.00 | ¥3,895.00 | ¥3,835.00 | 144.40K |
| 2026-06-29 | ¥3,865.00 | +0.52% | ¥3,860.00 | ¥3,875.00 | ¥3,835.00 | 167.40K |
| 2026-06-26 | ¥3,845.00 | -0.65% | ¥3,875.00 | ¥3,875.00 | ¥3,815.00 | 140.60K |
| 2026-06-25 | ¥3,870.00 | +1.84% | ¥3,850.00 | ¥3,880.00 | ¥3,840.00 | 167.00K |
| 2026-06-24 | ¥3,800.00 | -0.52% | ¥3,830.00 | ¥3,835.00 | ¥3,800.00 | 114.60K |
| 2026-06-23 | ¥3,820.00 | -0.78% | ¥3,835.00 | ¥3,850.00 | ¥3,820.00 | 121.60K |
| 2026-06-22 | ¥3,850.00 | +1.05% | ¥3,835.00 | ¥3,850.00 | ¥3,815.00 | 120.20K |
| 2026-06-19 | ¥3,810.00 | -0.91% | ¥3,850.00 | ¥3,865.00 | ¥3,810.00 | 150.20K |
| 2026-06-18 | ¥3,845.00 | +0.65% | ¥3,840.00 | ¥3,865.00 | ¥3,810.00 | 154.60K |
| 2026-06-17 | ¥3,820.00 | +0.13% | ¥3,810.00 | ¥3,835.00 | ¥3,795.00 | 150.30K |
| 2026-06-16 | ¥3,815.00 | 0.00% | ¥3,815.00 | ¥3,820.00 | ¥3,790.00 | 120.90K |
| 2026-06-15 | ¥3,815.00 | -0.78% | ¥3,845.00 | ¥3,865.00 | ¥3,815.00 | 136.20K |
| 2026-06-12 | ¥3,845.00 | +3.22% | ¥3,800.00 | ¥3,880.00 | ¥3,790.00 | 394.20K |
| 2026-06-11 | ¥3,725.00 | -0.40% | ¥3,735.00 | ¥3,750.00 | ¥3,695.00 | 142.00K |
| 2026-06-10 | ¥3,740.00 | +2.05% | ¥3,725.00 | ¥3,780.00 | ¥3,725.00 | 260.20K |
| 2026-06-09 | ¥3,665.00 | 0.00% | ¥3,680.00 | ¥3,725.00 | ¥3,655.00 | 122.00K |
| 2026-06-08 | ¥3,665.00 | -1.35% | ¥3,680.00 | ¥3,700.00 | ¥3,635.00 | 199.50K |
| 2026-06-05 | ¥3,715.00 | +0.95% | ¥3,700.00 | ¥3,745.00 | ¥3,695.00 | 118.50K |
| 2026-06-04 | ¥3,680.00 | -0.54% | ¥3,690.00 | ¥3,695.00 | ¥3,665.00 | 103.10K |
| 2026-06-03 | ¥3,700.00 | +1.09% | ¥3,685.00 | ¥3,710.00 | ¥3,655.00 | 128.00K |
| 2026-06-02 | ¥3,660.00 | -1.48% | ¥3,690.00 | ¥3,690.00 | ¥3,630.00 | 208.60K |
| 2026-06-01 | ¥3,715.00 | -0.27% | ¥3,740.00 | ¥3,740.00 | ¥3,680.00 | 242.60K |
| 2026-05-29 | ¥3,725.00 | +0.68% | ¥3,715.00 | ¥3,745.00 | ¥3,700.00 | 202.70K |
| 2026-05-28 | ¥3,700.00 | -0.67% | ¥3,700.00 | ¥3,710.00 | ¥3,670.00 | 192.70K |
| 2026-05-27 | ¥3,725.00 | +2.19% | ¥3,670.00 | ¥3,725.00 | ¥3,665.00 | 230.50K |
| 2026-05-26 | ¥3,645.00 | -0.41% | ¥3,660.00 | ¥3,680.00 | ¥3,640.00 | 152.70K |
| 2026-05-25 | ¥3,660.00 | +0.14% | ¥3,655.00 | ¥3,675.00 | ¥3,625.00 | 146.20K |