Gunosy, Inc. 6047
TSE · Japan · Technology Services
¥362.00-17.00 (-4.49%)
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 | ¥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 |