kabutan

Gunosy Inc.(6047) Historical

6047
TSE Prime
Gunosy Inc.
536
JPY
-6
(-1.11%)
Mar 13, 3:30 pm JST
3.36
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
530
Mar 13, 9:36 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 16, 2025
816 JPY
52 Week Low Apr 7, 2025
492 JPY
Yearly High Jul 16, 2025
816 JPY
Yearly Low Apr 7, 2025
492 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 535 544 532 536 -6 -1.11% 156,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 553 554 538 542 -9 -1.63% 162,500
Mar 11, 2026 567 570 551 551 -8 -1.43% 212,900
Mar 10, 2026 559 563 549 559 +10 +1.82% 170,000
Mar 9, 2026 541 549 529 549 -20 -3.51% 298,200
Mar 6, 2026 557 569 552 569 +9 +1.61% 195,100
Mar 5, 2026 548 560 545 560 +29 +5.46% 149,300
Mar 4, 2026 545 549 522 531 -23 -4.15% 423,900
Mar 3, 2026 571 572 551 554 -15 -2.64% 260,600
Mar 2, 2026 572 583 560 569 -13 -2.23% 388,500
Feb 27, 2026 576 583 570 582 +20 +3.56% 235,900
Feb 26, 2026 553 568 552 562 +14 +2.55% 214,100
Feb 25, 2026 548 559 548 548 +3 +0.55% 153,200
Feb 24, 2026 543 549 537 545 -3 -0.55% 223,000
Feb 20, 2026 557 559 547 548 -18 -3.18% 211,100
Feb 19, 2026 561 566 550 566 +12 +2.17% 188,000
Feb 18, 2026 566 568 554 554 -9 -1.60% 105,300
Feb 17, 2026 553 568 548 563 +11 +1.99% 231,100
Feb 16, 2026 549 555 546 552 +5 +0.91% 163,300
Feb 13, 2026 561 564 546 547 -17 -3.01% 208,100
Feb 12, 2026 577 577 560 564 -7 -1.23% 189,400