gumi, Inc. 3903
TSE · Japan · Technology Services
¥204.00-2.00 (-0.97%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥204.00 | -0.97% | ¥205.00 | ¥205.00 | ¥200.00 | 487.40K |
| 2026-10-01 | ¥206.00 | -1.44% | ¥209.00 | ¥209.00 | ¥203.00 | 374.80K |
| 2026-09-30 | ¥209.00 | +3.47% | ¥202.00 | ¥210.00 | ¥201.00 | 454.90K |
| 2026-09-29 | ¥202.00 | 0.00% | ¥200.00 | ¥203.00 | ¥199.00 | 411.30K |
| 2026-09-28 | ¥202.00 | -0.98% | ¥205.00 | ¥206.00 | ¥202.00 | 310.60K |
| 2026-09-25 | ¥204.00 | 0.00% | ¥204.00 | ¥209.00 | ¥203.00 | 587.60K |
| 2026-09-24 | ¥204.00 | +3.55% | ¥198.00 | ¥207.00 | ¥197.00 | 1.27M |
| 2026-09-18 | ¥197.00 | -1.01% | ¥201.00 | ¥202.00 | ¥196.00 | 1.01M |
| 2026-09-17 | ¥199.00 | 0.00% | ¥199.00 | ¥204.00 | ¥196.00 | 1.29M |
| 2026-09-16 | ¥199.00 | -3.40% | ¥205.00 | ¥205.00 | ¥196.00 | 1.35M |
| 2026-09-15 | ¥206.00 | +1.98% | ¥203.00 | ¥211.00 | ¥198.00 | 1.29M |
| 2026-09-14 | ¥202.00 | -6.48% | ¥195.00 | ¥202.00 | ¥191.00 | 2.78M |
| 2026-09-11 | ¥216.00 | -19.10% | ¥265.00 | ¥265.00 | ¥210.00 | 1.73M |
| 2026-09-10 | ¥267.00 | +0.38% | ¥262.00 | ¥270.00 | ¥260.00 | 508.00K |
| 2026-09-09 | ¥266.00 | 0.00% | ¥266.00 | ¥270.00 | ¥260.00 | 614.60K |
| 2026-09-08 | ¥266.00 | -1.48% | ¥268.00 | ¥275.00 | ¥264.00 | 294.60K |
| 2026-09-07 | ¥270.00 | -3.91% | ¥278.00 | ¥279.00 | ¥269.00 | 364.20K |
| 2026-09-04 | ¥281.00 | +4.85% | ¥270.00 | ¥282.00 | ¥270.00 | 427.70K |
| 2026-09-03 | ¥268.00 | -2.19% | ¥274.00 | ¥278.00 | ¥267.00 | 511.60K |
| 2026-09-02 | ¥274.00 | -5.52% | ¥285.00 | ¥285.00 | ¥273.00 | 713.60K |
| 2026-09-01 | ¥290.00 | +0.69% | ¥284.00 | ¥291.00 | ¥284.00 | 488.80K |
| 2026-08-31 | ¥288.00 | +1.77% | ¥281.00 | ¥288.00 | ¥278.00 | 356.20K |
| 2026-08-28 | ¥283.00 | +1.43% | ¥280.00 | ¥291.00 | ¥280.00 | 535.00K |
| 2026-08-27 | ¥279.00 | -1.06% | ¥280.00 | ¥286.00 | ¥275.00 | 504.40K |
| 2026-08-26 | ¥282.00 | +0.36% | ¥282.00 | ¥287.00 | ¥280.00 | 368.70K |
| 2026-08-25 | ¥281.00 | +1.08% | ¥274.00 | ¥283.00 | ¥273.00 | 520.10K |
| 2026-08-24 | ¥278.00 | +0.72% | ¥290.00 | ¥290.00 | ¥271.00 | 923.70K |
| 2026-08-21 | ¥276.00 | +1.47% | ¥276.00 | ¥280.00 | ¥272.00 | 894.30K |
| 2026-08-20 | ¥272.00 | +6.67% | ¥265.00 | ¥272.00 | ¥263.00 | 652.20K |
| 2026-08-19 | ¥255.00 | -3.41% | ¥260.00 | ¥264.00 | ¥254.00 | 382.50K |
| 2026-08-18 | ¥264.00 | +0.76% | ¥259.00 | ¥264.00 | ¥258.00 | 608.00K |
| 2026-08-17 | ¥262.00 | 0.00% | ¥266.00 | ¥266.00 | ¥260.00 | 301.10K |
| 2026-08-14 | ¥262.00 | -0.38% | ¥262.00 | ¥268.00 | ¥261.00 | 302.20K |
| 2026-08-13 | ¥263.00 | +3.14% | ¥255.00 | ¥263.00 | ¥252.00 | 374.10K |
| 2026-08-12 | ¥255.00 | -1.92% | ¥260.00 | ¥260.00 | ¥252.00 | 431.20K |
| 2026-08-10 | ¥260.00 | +3.59% | ¥252.00 | ¥262.00 | ¥250.00 | 504.90K |
| 2026-08-07 | ¥251.00 | -3.46% | ¥258.00 | ¥258.00 | ¥249.00 | 486.20K |
| 2026-08-06 | ¥260.00 | -1.52% | ¥262.00 | ¥269.00 | ¥257.00 | 501.20K |
| 2026-08-05 | ¥264.00 | +2.33% | ¥259.00 | ¥267.00 | ¥259.00 | 440.00K |
| 2026-08-04 | ¥258.00 | +0.39% | ¥259.00 | ¥264.00 | ¥257.00 | 648.50K |
| 2026-08-03 | ¥257.00 | +1.58% | ¥250.00 | ¥259.00 | ¥246.00 | 508.50K |
| 2026-07-31 | ¥253.00 | +2.85% | ¥247.00 | ¥257.00 | ¥244.00 | 625.70K |
| 2026-07-30 | ¥246.00 | -1.20% | ¥247.00 | ¥250.00 | ¥244.00 | 385.00K |
| 2026-07-29 | ¥249.00 | +2.89% | ¥247.00 | ¥250.00 | ¥244.00 | 445.60K |
| 2026-07-28 | ¥242.00 | -2.42% | ¥247.00 | ¥247.00 | ¥242.00 | 301.20K |
| 2026-07-27 | ¥248.00 | +2.48% | ¥243.00 | ¥248.00 | ¥243.00 | 291.50K |
| 2026-07-24 | ¥242.00 | -1.63% | ¥242.00 | ¥246.00 | ¥239.00 | 353.80K |
| 2026-07-23 | ¥246.00 | +0.82% | ¥242.00 | ¥248.00 | ¥241.00 | 313.10K |
| 2026-07-22 | ¥244.00 | 0.00% | ¥245.00 | ¥247.00 | ¥241.00 | 327.60K |
| 2026-07-21 | ¥244.00 | +2.95% | ¥237.00 | ¥247.00 | ¥236.00 | 341.30K |
| 2026-07-17 | ¥237.00 | -2.47% | ¥240.00 | ¥242.00 | ¥231.00 | 602.50K |
| 2026-07-16 | ¥243.00 | -1.62% | ¥251.00 | ¥251.00 | ¥240.00 | 502.70K |
| 2026-07-15 | ¥247.00 | +2.07% | ¥244.00 | ¥251.00 | ¥242.00 | 482.80K |
| 2026-07-14 | ¥242.00 | +1.26% | ¥239.00 | ¥247.00 | ¥239.00 | 465.40K |
| 2026-07-13 | ¥239.00 | -1.24% | ¥240.00 | ¥245.00 | ¥238.00 | 424.20K |
| 2026-07-10 | ¥242.00 | +2.98% | ¥233.00 | ¥244.00 | ¥233.00 | 561.00K |
| 2026-07-09 | ¥235.00 | +1.29% | ¥231.00 | ¥236.00 | ¥227.00 | 536.10K |
| 2026-07-08 | ¥232.00 | -5.31% | ¥247.00 | ¥249.00 | ¥230.00 | 1.17M |
| 2026-07-07 | ¥245.00 | -2.39% | ¥253.00 | ¥258.00 | ¥244.00 | 978.00K |
| 2026-07-06 | ¥251.00 | +4.15% | ¥243.00 | ¥258.00 | ¥242.00 | 770.20K |
| 2026-07-03 | ¥241.00 | +0.84% | ¥241.00 | ¥245.00 | ¥233.00 | 613.50K |
| 2026-07-02 | ¥239.00 | +1.70% | ¥239.00 | ¥247.00 | ¥236.00 | 598.60K |
| 2026-07-01 | ¥235.00 | +3.07% | ¥226.00 | ¥236.00 | ¥225.00 | 487.70K |
| 2026-06-30 | ¥228.00 | +0.44% | ¥233.00 | ¥233.00 | ¥226.00 | 688.40K |
| 2026-06-29 | ¥227.00 | -1.30% | ¥227.00 | ¥234.00 | ¥225.00 | 774.00K |
| 2026-06-26 | ¥230.00 | +2.68% | ¥230.00 | ¥231.00 | ¥222.00 | 1.10M |
| 2026-06-25 | ¥224.00 | +0.45% | ¥225.00 | ¥231.00 | ¥222.00 | 779.90K |
| 2026-06-24 | ¥223.00 | -2.19% | ¥226.00 | ¥233.00 | ¥222.00 | 418.40K |
| 2026-06-23 | ¥228.00 | -2.15% | ¥233.00 | ¥233.00 | ¥227.00 | 468.40K |
| 2026-06-22 | ¥233.00 | 0.00% | ¥230.00 | ¥240.00 | ¥230.00 | 513.10K |
| 2026-06-19 | ¥233.00 | -4.90% | ¥239.00 | ¥240.00 | ¥229.00 | 909.90K |
| 2026-06-18 | ¥245.00 | -2.39% | ¥251.00 | ¥251.00 | ¥244.00 | 437.70K |
| 2026-06-17 | ¥251.00 | -0.79% | ¥254.00 | ¥260.00 | ¥251.00 | 500.10K |
| 2026-06-16 | ¥253.00 | -2.32% | ¥260.00 | ¥260.00 | ¥246.00 | 739.20K |
| 2026-06-15 | ¥259.00 | +7.02% | ¥260.00 | ¥272.00 | ¥254.00 | 1.08M |
| 2026-06-12 | ¥242.00 | -2.42% | ¥250.00 | ¥261.00 | ¥223.00 | 1.48M |
| 2026-06-11 | ¥248.00 | -1.98% | ¥249.00 | ¥250.00 | ¥244.00 | 465.40K |
| 2026-06-10 | ¥253.00 | -0.78% | ¥258.00 | ¥258.00 | ¥246.00 | 607.50K |
| 2026-06-09 | ¥255.00 | -2.30% | ¥262.00 | ¥269.00 | ¥255.00 | 636.80K |
| 2026-06-08 | ¥261.00 | -5.78% | ¥270.00 | ¥270.00 | ¥259.00 | 809.50K |
| 2026-06-05 | ¥277.00 | +2.97% | ¥270.00 | ¥283.00 | ¥270.00 | 546.70K |
| 2026-06-04 | ¥269.00 | -1.82% | ¥268.00 | ¥272.00 | ¥266.00 | 323.50K |
| 2026-06-03 | ¥274.00 | +1.48% | ¥270.00 | ¥277.00 | ¥264.00 | 721.70K |
| 2026-06-02 | ¥270.00 | -0.37% | ¥268.00 | ¥272.00 | ¥266.00 | 672.10K |
| 2026-06-01 | ¥271.00 | -6.55% | ¥289.00 | ¥290.00 | ¥270.00 | 951.30K |
| 2026-05-29 | ¥290.00 | -1.69% | ¥295.00 | ¥300.00 | ¥290.00 | 357.30K |
| 2026-05-28 | ¥295.00 | -1.01% | ¥298.00 | ¥300.00 | ¥290.00 | 289.10K |
| 2026-05-27 | ¥298.00 | -1.97% | ¥302.00 | ¥302.00 | ¥295.00 | 397.90K |
| 2026-05-26 | ¥304.00 | +0.66% | ¥300.00 | ¥305.00 | ¥298.00 | 545.00K |
| 2026-05-25 | ¥302.00 | -1.31% | ¥308.00 | ¥309.00 | ¥300.00 | 355.90K |