kabutan

Gunosy Inc.(6047) Historical

6047
TSE Prime
Gunosy Inc.
564
JPY
+6
(+1.08%)
Jan 29, 3:30 pm JST
3.68
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
566.3
Jan 29, 6:14 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
Jan 29, 2026 551 567 548 564 +6 +1.08% 156,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 556 569 544 558 -2 -0.36% 351,600
Jan 27, 2026 571 571 558 560 -13 -2.27% 187,600
Jan 26, 2026 585 602 571 573 -9 -1.55% 487,000
Jan 23, 2026 567 594 562 582 +18 +3.19% 489,900
Jan 22, 2026 545 567 543 564 +18 +3.30% 363,900
Jan 21, 2026 545 549 534 546 -1 -0.18% 248,900
Jan 20, 2026 547 551 542 547 -5 -0.91% 117,500
Jan 19, 2026 552 555 541 552 +3 +0.55% 201,300
Jan 16, 2026 553 560 546 549 -10 -1.79% 220,300
Jan 15, 2026 539 561 536 559 +19 +3.52% 373,600
Jan 14, 2026 546 551 532 540 -6 -1.10% 496,300
Jan 13, 2026 555 555 540 546 -5 -0.91% 337,600
Jan 9, 2026 553 554 547 551 +7 +1.29% 121,200
Jan 8, 2026 550 555 541 544 +1 +0.18% 182,200
Jan 7, 2026 530 543 525 543 +15 +2.84% 278,500
Jan 6, 2026 526 532 526 528 +3 +0.57% 108,900
Jan 5, 2026 530 530 521 525 +2 +0.38% 151,800
Dec 30, 2025 527 528 521 523 -3 -0.57% 211,900
Dec 29, 2025 534 534 526 526 -7 -1.31% 169,500
Dec 26, 2025 538 540 529 533 -3 -0.56% 275,700