Gunosy Inc. (6047.T) JPX

514.00

-4(-0.77%)

Updated at May 14 11:30AM

Currency In JPY

6047.T Historical Return

If you invested ¥1000 in Gunosy Inc. (6047.T) 10 years ago, it would be worth ¥587.12 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥558.63, while ¥1000 invested 1 year ago would be worth ¥868.17. This corresponds to total returns of -41.29%, -44.14%, -13.18%, respectively, with annualized returns of -5.19%, -10.99%, -13.18%.

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
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
May 07, 2026	516	517	517	518	514	115,600
May 01, 2026	514	512	512	518	511	97,100
April 30, 2026	525	513	513	525	512	147,600
April 28, 2026	517	522	522	524	515	133,600
April 27, 2026	516	518	518	521	512	128,700
April 24, 2026	515	511	511	515	510	125,200
April 23, 2026	514	511	511	517	511	122,000
April 22, 2026	521	515	515	526	514	143,900
April 21, 2026	531	521	521	537	519	197,800
April 20, 2026	525	521	521	529	520	107,900
April 17, 2026	527	525	525	533	520	208,200
April 16, 2026	529	517	517	533	514	232,000
April 15, 2026	539	528	528	549	524	469,200
April 14, 2026	514	509	509	514	502	355,900
April 13, 2026	509	513	513	513	503	215,200
April 10, 2026	518	512	512	520	508	266,500
April 09, 2026	526	514	514	528	512	326,500
April 08, 2026	531	526	526	535	523	270,300
April 07, 2026	522	526	526	528	521	72,900
April 06, 2026	513	519	519	520	511	92,400
April 03, 2026	513	509	509	516	508	85,100
April 02, 2026	522	508	508	526	507	235,100
April 01, 2026	520	521	521	524	516	172,600
March 31, 2026	509	510	510	515	507	142,500
March 30, 2026	505	506	506	511	499	271,200
March 27, 2026	513	522	522	523	510	195,400
March 26, 2026	521	512	512	526	508	261,900
March 25, 2026	521	522	522	527	517	161,000
March 24, 2026	526	514	514	526	511	180,500
March 23, 2026	520	508	508	520	507	311,500
March 19, 2026	536	525	525	536	525	210,800
March 18, 2026	543	543	543	544	533	132,100
March 17, 2026	542	537	537	544	535	75,800
March 16, 2026	538	535	535	542	530	105,800
March 13, 2026	535	536	536	544	532	156,500
March 12, 2026	553	542	542	554	538	162,500
March 11, 2026	567	551	551	570	551	212,900
March 10, 2026	559	563	559	563	549	86,900
March 09, 2026	541	549	549	549	529	298,200
March 06, 2026	557	569	569	569	552	195,100
March 05, 2026	548	560	560	560	545	149,300
March 04, 2026	545	533	531	549	522	353,300
March 03, 2026	571	554	554	572	551	260,600
March 02, 2026	572	569	569	583	560	388,500
February 27, 2026	576	582	582	583	570	235,900
February 26, 2026	553	562	562	568	552	214,100
February 25, 2026	548	548	548	559	548	153,200
February 24, 2026	543	545	545	549	537	223,000
February 20, 2026	557	548	548	559	547	211,100
February 19, 2026	561	566	566	566	550	188,000
February 18, 2026	566	554	554	568	554	105,300
February 17, 2026	553	563	563	568	548	231,100
February 16, 2026	549	552	552	555	546	163,300
February 13, 2026	561	547	547	564	546	208,100
February 12, 2026	577	564	564	577	560	189,400
February 10, 2026	565	571	571	575	564	166,700