Gunosy Inc. (6047.T) JPX

Currency In JPY

6047.T Historical Return

If you invested ¥1000 in Gunosy Inc. (6047.T) 10 years ago, it would be worth ¥375.32 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥526.83, while ¥1000 invested 1 year ago would be worth ¥535.61. This corresponds to total returns of -62.47%, -47.32%, -46.44%, respectively, with annualized returns of -9.33%, -12.02%, -46.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6047.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	359	361	361	364	356	123,500
July 30, 2026	355	359	359	360	351	165,900
July 29, 2026	361	359	359	361	352	164,700
July 28, 2026	363	360	360	363	356	160,300
July 27, 2026	361	362	362	363	348	301,600
July 24, 2026	354	353	353	356	350	177,800
July 23, 2026	354	354	354	357	350	284,900
July 22, 2026	369	352	352	369	351	418,800
July 21, 2026	358	372	372	378	356	445,900
July 17, 2026	372	350	350	373	345	1.34M
July 16, 2026	404	388	388	412	388	1.08M
July 15, 2026	471	468	468	474	457	216,600
July 14, 2026	469	468	468	475	466	91,100
July 13, 2026	466	470	470	477	463	172,100
July 10, 2026	458	463	463	464	455	97,900
July 09, 2026	453	457	457	457	452	74,400
July 08, 2026	452	452	452	454	449	65,400
July 07, 2026	453	453	453	456	449	128,400
July 06, 2026	459	448	448	460	447	109,600
July 03, 2026	462	454	454	467	452	181,800
July 02, 2026	454	455	455	466	452	224,200
July 01, 2026	451	450	450	457	448	88,300
June 30, 2026	456	454	454	457	449	69,400
June 29, 2026	445	456	456	458	445	219,200
June 26, 2026	438	437	437	440	436	53,100
June 25, 2026	436	438	438	442	436	69,700
June 24, 2026	437	435	435	444	435	89,900
June 23, 2026	439	440	440	440	432	117,600
June 22, 2026	437	437	437	445	436	107,300
June 19, 2026	445	437	437	445	436	132,800
June 18, 2026	450	447	447	455	446	69,500
June 17, 2026	440	446	446	455	440	120,800
June 16, 2026	442	443	443	445	440	83,100
June 15, 2026	441	442	442	445	439	107,200
June 12, 2026	443	441	441	446	439	159,400
June 11, 2026	445	443	443	447	440	146,700
June 10, 2026	449	445	445	451	443	114,000
June 09, 2026	453	450	450	454	446	136,700
June 08, 2026	449	448	448	455	446	147,700
June 05, 2026	448	462	462	464	448	240,600
June 04, 2026	446	448	448	451	443	122,900
June 03, 2026	463	450	450	463	447	400,000
June 02, 2026	470	467	467	473	462	225,700
June 01, 2026	492	476	476	492	476	261,100
May 29, 2026	499	493	493	503	492	213,000
May 28, 2026	497	494	494	504	491	369,900
May 27, 2026	520	516	516	523	516	210,600
May 26, 2026	520	520	520	524	518	119,000
May 25, 2026	523	524	524	528	516	149,900
May 22, 2026	518	528	528	529	518	101,600
May 21, 2026	517	518	518	523	517	58,300
May 20, 2026	520	516	516	520	515	88,200
May 19, 2026	514	518	518	522	514	91,700
May 18, 2026	520	513	513	523	513	116,400
May 15, 2026	515	520	520	523	515	118,300
May 14, 2026	519	514	514	520	514	66,400
May 13, 2026	511	518	518	520	511	136,100
May 12, 2026	513	515	515	517	512	114,100
May 11, 2026	516	512	512	518	511	193,100
May 08, 2026	516	516	516	527	514	225,600