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
Dec 5, 2025	576	576	541	541	-32	-5.58%	1,111,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	719	+0.42%	710	880,700	128,800	1,959,000	15.21
Aug 29, 2025	716	-7.01%	735	1,528,200	130,600	1,943,600	14.88
Aug 22, 2025	770	+14.75%	719	2,162,200	148,700	1,996,500	13.43
Aug 15, 2025	671	+1.21%	671	708,700	85,900	1,678,700	19.54
Aug 8, 2025	663	-3.07%	674	1,291,300	78,000	1,665,700	21.36
Aug 1, 2025	684	-2.01%	686	1,145,100	90,300	1,516,700	16.80
Jul 25, 2025	698	-5.68%	712	1,524,600	107,100	1,355,500	12.66
Jul 18, 2025	740	+12.12%	759	6,534,300	158,700	1,332,200	8.39