kabutan

Gunosy Inc.(6047) Historical

6047
TSE Prime
Gunosy Inc.
541
JPY
-12
(-2.17%)
Dec 5, 3:30 pm JST
3.49
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
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
Dec 5, 2025 549 554 541 541 -12 -2.17% 245,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 550 553 547 553 +7 +1.28% 268,500
Dec 3, 2025 550 552 545 546 -4 -0.73% 149,200
Dec 2, 2025 560 561 547 550 -9 -1.61% 232,300
Dec 1, 2025 576 576 559 559 -14 -2.44% 215,900
Nov 28, 2025 571 583 570 573 +2 +0.35% 139,800
Nov 27, 2025 569 572 566 571 +5 +0.88% 87,800
Nov 26, 2025 566 572 562 566 +5 +0.89% 96,900
Nov 25, 2025 570 572 556 561 -8 -1.41% 198,200
Nov 21, 2025 566 574 562 569 -6 -1.04% 193,800
Nov 20, 2025 576 585 572 575 +6 +1.05% 213,600
Nov 19, 2025 565 578 559 569 +9 +1.61% 291,100
Nov 18, 2025 568 571 560 560 -12 -2.10% 299,300
Nov 17, 2025 577 580 567 572 -8 -1.38% 202,500
Nov 14, 2025 581 590 577 580 -9 -1.53% 299,400
Nov 13, 2025 608 608 587 589 -17 -2.81% 238,100
Nov 12, 2025 597 611 594 606 +13 +2.19% 213,800
Nov 11, 2025 609 609 590 593 -11 -1.82% 137,200
Nov 10, 2025 600 608 595 604 +8 +1.34% 195,000
Nov 7, 2025 584 610 584 596 +6 +1.02% 225,900
Nov 6, 2025 585 591 582 590 +7 +1.20% 165,000