gumi, Inc.(JP:3903)
Â¥138.00-4.00 (-2.82%)
JP:3903
gumi, Inc. historical prices
Â¥138.00
At close:-4.00 (-2.82%)
Want to see JP:3903 full AI Analyst Report?
gumi, Inc. (3903) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 141.00 | 142.00 | 137.00 | 138.00 | 138.00 | -2.82% | 654,300 | 1.13 |
| Nov 12, 2026 | 146.00 | 148.00 | 142.00 | 142.00 | 142.00 | -4.05% | 718,900 | 1.26 |
| Nov 11, 2026 | 146.00 | 151.00 | 145.00 | 148.00 | 148.00 | -1.33% | 466,400 | 0.82 |
| Nov 10, 2026 | 149.00 | 153.00 | 146.00 | 150.00 | 150.00 | +2.74% | 839,500 | 1.50 |
| Nov 09, 2026 | 150.00 | 154.00 | 147.00 | 153.00 | 153.00 | +4.79% | 706,100 | 1.27 |
| Nov 06, 2026 | 151.00 | 156.00 | 142.00 | 146.00 | 146.00 | -12.05% | 1,764,600 | 3.34 |
| Nov 05, 2026 | 169.00 | 174.00 | 165.00 | 166.00 | 166.00 | -1.19% | 626,100 | 1.19 |
| Nov 04, 2026 | 170.00 | 172.00 | 166.00 | 168.00 | 168.00 | -2.89% | 709,600 | 1.36 |
| Nov 03, 2026 | 173.00 | 178.00 | 172.00 | 173.00 | 173.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 176.00 | 178.00 | 172.00 | 173.00 | 173.00 | -2.81% | 512,900 | 0.97 |
| Oct 30, 2026 | 179.00 | 184.00 | 177.00 | 178.00 | 178.00 | -1.11% | 556,300 | 1.05 |
| Oct 29, 2026 | 180.00 | 181.00 | 179.00 | 180.00 | 180.00 | -0.55% | 709,600 | 1.34 |
| Oct 28, 2026 | 182.00 | 185.00 | 179.00 | 181.00 | 181.00 | -1.63% | 493,400 | 0.93 |
| Oct 27, 2026 | 182.00 | 184.00 | 180.00 | 184.00 | 184.00 | +0.55% | 402,300 | 0.76 |
| Oct 26, 2026 | 184.00 | 185.00 | 181.00 | 183.00 | 183.00 | -1.08% | 264,000 | 0.50 |
| Oct 23, 2026 | 188.00 | 189.00 | 183.00 | 185.00 | 185.00 | -1.60% | 374,800 | 0.70 |
| Oct 22, 2026 | 191.00 | 194.00 | 188.00 | 188.00 | 188.00 | -1.57% | 229,400 | 0.43 |
| Oct 21, 2026 | 194.00 | 194.00 | 191.00 | 191.00 | 191.00 | +1.06% | 127,500 | 0.24 |
| Oct 20, 2026 | 195.00 | 196.00 | 189.00 | 189.00 | 189.00 | -3.08% | 205,200 | 0.38 |
| Oct 19, 2026 | 195.00 | 198.00 | 195.00 | 195.00 | 195.00 | -1.52% | 130,800 | 0.24 |
| Oct 16, 2026 | 191.00 | 199.00 | 191.00 | 198.00 | 198.00 | +4.76% | 318,800 | 0.59 |
| Oct 15, 2026 | 193.00 | 194.00 | 189.00 | 189.00 | 189.00 | -4.06% | 533,400 | 1.00 |
| Oct 14, 2026 | 195.00 | 200.00 | 194.00 | 197.00 | 197.00 | +1.55% | 388,600 | 0.72 |
| Oct 13, 2026 | 195.00 | 196.00 | 192.00 | 194.00 | 194.00 | 0.00% | 198,100 | 0.37 |
| Oct 12, 2026 | 194.00 | 195.00 | 188.00 | 194.00 | 194.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 189.00 | 195.00 | 188.00 | 194.00 | 194.00 | +1.57% | 333,200 | 0.60 |
| Oct 08, 2026 | 195.00 | 195.00 | 190.00 | 191.00 | 191.00 | -2.55% | 643,100 | 1.17 |
| Oct 07, 2026 | 197.00 | 199.00 | 196.00 | 196.00 | 196.00 | -0.51% | 378,600 | 0.69 |
| Oct 06, 2026 | 199.00 | 202.00 | 197.00 | 197.00 | 197.00 | -1.01% | 329,500 | 0.60 |
| Oct 05, 2026 | 203.00 | 204.00 | 199.00 | 199.00 | 199.00 | -2.45% | 423,100 | 0.75 |
| Oct 02, 2026 | 205.00 | 205.00 | 200.00 | 204.00 | 204.00 | -0.97% | 487,400 | 0.85 |
| Oct 01, 2026 | 209.00 | 209.00 | 203.00 | 206.00 | 206.00 | -1.44% | 374,800 | 0.65 |
| Sep 30, 2026 | 202.00 | 210.00 | 201.00 | 209.00 | 209.00 | +3.47% | 454,900 | 0.78 |
| Sep 29, 2026 | 200.00 | 203.00 | 199.00 | 202.00 | 202.00 | 0.00% | 411,300 | 0.70 |
| Sep 28, 2026 | 205.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.98% | 310,600 | 0.53 |
| Sep 25, 2026 | 204.00 | 209.00 | 203.00 | 204.00 | 204.00 | 0.00% | 587,600 | 1.00 |
| Sep 24, 2026 | 198.00 | 207.00 | 197.00 | 204.00 | 204.00 | +3.55% | 1,270,400 | 2.18 |
| Sep 23, 2026 | 197.00 | 202.00 | 196.00 | 197.00 | 197.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 201.00 | 202.00 | 196.00 | 197.00 | 197.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 201.00 | 202.00 | 196.00 | 197.00 | 197.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 201.00 | 202.00 | 196.00 | 197.00 | 197.00 | -1.01% | 1,012,200 | 1.66 |
| Sep 17, 2026 | 199.00 | 204.00 | 196.00 | 199.00 | 199.00 | 0.00% | 1,288,600 | 2.16 |
| Sep 16, 2026 | 205.00 | 205.00 | 196.00 | 199.00 | 199.00 | -3.40% | 1,347,800 | 2.28 |
| Sep 15, 2026 | 203.00 | 211.00 | 198.00 | 206.00 | 206.00 | +1.98% | 1,285,200 | 2.23 |
| Sep 14, 2026 | 195.00 | 202.00 | 191.00 | 202.00 | 202.00 | -6.48% | 2,775,100 | 5.13 |
| Sep 11, 2026 | 265.00 | 265.00 | 210.00 | 216.00 | 216.00 | -19.10% | 1,726,700 | 3.29 |
| Sep 10, 2026 | 262.00 | 270.00 | 260.00 | 267.00 | 267.00 | +0.38% | 508,000 | 0.95 |
| Sep 09, 2026 | 266.00 | 270.00 | 260.00 | 266.00 | 266.00 | 0.00% | 614,600 | 1.12 |
| Sep 08, 2026 | 268.00 | 275.00 | 264.00 | 266.00 | 266.00 | -1.48% | 294,600 | 0.54 |
| Sep 07, 2026 | 278.00 | 279.00 | 269.00 | 270.00 | 270.00 | -3.91% | 364,200 | 0.66 |
