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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 552 594 534 582 +33 +6.01% 1,421,500
Jan 16, 2026 555 561 532 549 -2 -0.36% 1,427,800
Jan 9, 2026 530 555 521 551 +28 +5.35% 842,600
Dec 30, 2025 534 534 521 523 -10 -1.88% 381,400
Dec 26, 2025 530 540 519 533 +9 +1.72% 1,077,600
Dec 19, 2025 524 538 513 524 -2 -0.38% 994,800
Dec 12, 2025 539 552 522 526 -15 -2.77% 1,041,800
Dec 5, 2025 576 576 541 541 -32 -5.58% 1,111,500
Nov 28, 2025 570 583 556 573 +4 +0.70% 522,700
Nov 21, 2025 577 585 559 569 -11 -1.90% 1,200,300
Nov 14, 2025 600 611 577 580 -16 -2.68% 1,083,500
Nov 7, 2025 606 613 576 596 -6 -1.00% 1,028,600
Oct 31, 2025 611 625 598 602 -1 -0.17% 1,037,100
Oct 24, 2025 602 620 596 603 +14 +2.38% 1,043,300
Oct 17, 2025 612 631 586 589 -33 -5.31% 2,106,200
Oct 10, 2025 650 655 620 622 -18 -2.81% 829,500
Oct 3, 2025 703 703 623 640 -63 -8.96% 2,027,600
Sep 26, 2025 729 736 686 703 -26 -3.57% 668,200
Sep 19, 2025 721 739 713 729 +10 +1.39% 681,600
Sep 12, 2025 724 755 713 719 0 0.00% 882,000