kabutan

Gunosy Inc.(6047) Historical

6047
TSE Prime
Gunosy Inc.
541
JPY
-12
(-2.17%)
Dec 5, 3:30 pm JST
3.49
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
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
Dec 5, 2025 576 576 541 541 -32 -5.58% 1,111,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 709 724 697 719 +3 +0.42% 880,700
Aug 29, 2025 763 770 709 716 -54 -7.01% 1,528,200
Aug 22, 2025 676 773 672 770 +99 +14.75% 2,162,200
Aug 15, 2025 669 679 665 671 +8 +1.21% 708,700
Aug 8, 2025 666 690 662 663 -21 -3.07% 1,291,300
Aug 1, 2025 708 710 674 684 -14 -2.01% 1,145,100
Jul 25, 2025 730 733 694 698 -42 -5.68% 1,524,600
Jul 18, 2025 657 816 654 740 +80 +12.12% 6,534,300