kabutan

Gunosy Inc.(6047) Historical

6047
TSE Prime
Gunosy Inc.
539
JPY
+3
(+0.56%)
Mar 16, 9:11 am JST
3.38
USD
Mar 15, 8:11 pm EDT
Result
PTS
outside of trading hours
540
Mar 16, 9:05 am 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
Mar 16, 2026 538 540 534 539 +3 +0.56% 16,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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