kabutan

Gunosy Inc.(6047) Historical

6047
TSE Prime
Gunosy Inc.
514
JPY
-8
(-1.53%)
Apr 30, 1:41 pm JST
3.20
USD
Apr 30, 12:41 am EDT
Result
PTS
outside of trading hours
514.9
Apr 30, 1:34 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 16, 2025
816 JPY
52 Week Low Mar 30, 2026
499 JPY
Yearly High Jan 26, 2026
602 JPY
Yearly Low Mar 30, 2026
499 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 516 525 512 514 +3 +0.59% 357,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 525 537 510 511 -14 -2.67% 696,800
Apr 17, 2026 509 549 502 525 +13 +2.54% 1,480,500
Apr 10, 2026 513 535 508 512 +3 +0.59% 1,028,600
Apr 3, 2026 505 526 499 509 -13 -2.49% 906,500
Mar 27, 2026 520 527 507 522 -3 -0.57% 1,110,300
Mar 19, 2026 538 544 525 525 -11 -2.05% 524,500
Mar 13, 2026 541 570 529 536 -33 -5.80% 1,000,100
Mar 6, 2026 572 583 522 569 -13 -2.23% 1,417,400
Feb 27, 2026 543 583 537 582 +34 +6.20% 826,200
Feb 20, 2026 549 568 546 548 +1 +0.18% 898,800
Feb 13, 2026 564 577 546 547 -5 -0.91% 675,900
Feb 6, 2026 575 575 545 552 -18 -3.16% 1,122,600
Jan 30, 2026 585 602 544 570 -12 -2.06% 1,495,000
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