Gunosy Inc.(6047) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	585	602	544	564	-18	-3.09%	1,338,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	582	+6.01%	560	1,421,500	192,200	1,558,200	8.11
Jan 16, 2026	549	-0.36%	547	1,427,800	168,000	1,540,300	9.17
Jan 9, 2026	551	+5.35%	538	842,600	135,200	1,518,400	11.23
Dec 30, 2025	523	-1.88%	526	381,400	ー	ー	ー
Dec 26, 2025	533	+1.72%	530	1,077,600	122,900	1,505,000	12.25
Dec 19, 2025	524	-0.38%	523	994,800	140,300	1,547,400	11.03
Dec 12, 2025	526	-2.77%	535	1,041,800	140,700	1,515,500	10.77
Dec 5, 2025	541	-5.58%	551	1,111,500	132,800	1,628,700	12.26
Nov 28, 2025	573	+0.70%	568	522,700	104,100	1,568,500	15.07
Nov 21, 2025	569	-1.90%	570	1,200,300	86,100	1,516,400	17.61
Nov 14, 2025	580	-2.68%	594	1,083,500	82,400	1,400,000	16.99
Nov 7, 2025	596	-1.00%	594	1,028,600	86,900	1,345,500	15.48
Oct 31, 2025	602	-0.17%	609	1,037,100	85,500	1,384,600	16.19
Oct 24, 2025	603	+2.38%	607	1,043,300	76,400	1,445,200	18.92
Oct 17, 2025	589	-5.31%	606	2,106,200	82,500	1,578,500	19.13
Oct 10, 2025	622	-2.81%	635	829,500	87,700	1,699,900	19.38
Oct 3, 2025	640	-8.96%	651	2,027,600	92,300	1,754,400	19.01
Sep 26, 2025	703	-3.57%	706	668,200	104,800	1,949,300	18.60
Sep 19, 2025	729	+1.39%	728	681,600	118,500	1,870,700	15.79
Sep 12, 2025	719	0.00%	735	882,000	133,700	1,946,000	14.55