No.1
Disclosure
2026/10/14 15:30
2027年5月期 第1四半期決算短信〔日本基準〕（連結）
6047 Gunosy Inc.ＧｕｎｏｓｙTSE Standard / Services
1 post
Gunosy Inc. (6047) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Gunosy Inc. (6047) Stock Price HistoryNear an all-time low
Gunosy Inc. closed at ¥316 on Oct 30, 2026, −17.3% over 1 month, −48.3% over 1 year.
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥382Sep 30
1-Month Low¥316Oct 30
1-Week Change−10.0%vs Oct 23
1-Month Change−17.3%vs Sep 30
If you had invested ¥100,000 1 month ago, it would be worth ¥82,723 today (−17.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −5.2%, while this stock moved −17.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥316 | −6 | −1.86% |
| Oct 29 (Thu) | ¥322 | −16 | −4.73% |
| Oct 28 (Wed) | ¥338 | −8 | −2.31% |
| Oct 27 (Tue) | ¥346 | −6 | −1.70% |
| Oct 26 (Mon) | ¥352 | +1 | +0.28% |
| Oct 23 (Fri) | ¥351 | +0 | +0.00% |
| Oct 22 (Thu) | ¥351 | −5 | −1.40% |
| Oct 21 (Wed) | ¥356 | +6 | +1.71% |
| Oct 20 (Tue) | ¥350 | −12 | −3.31% |
| Oct 19 (Mon) | ¥362 | −5 | −1.36% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥427Aug 27
3-Month Low¥316Oct 30
1-Month Change−17.3%vs Sep 30
3-Month Change−12.0%vs Jul 30
If you had invested ¥100,000 3 months ago, it would be worth ¥88,022 today (−12.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved −12.0%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥316 | −6 | −1.86% |
| Oct 29 (Thu) | ¥322 | −16 | −4.73% |
| Oct 28 (Wed) | ¥338 | −8 | −2.31% |
| Oct 27 (Tue) | ¥346 | −6 | −1.70% |
| Oct 26 (Mon) | ¥352 | +1 | +0.28% |
| Oct 23 (Fri) | ¥351 | +0 | +0.00% |
| Oct 22 (Thu) | ¥351 | −5 | −1.40% |
| Oct 21 (Wed) | ¥356 | +6 | +1.71% |
| Oct 20 (Tue) | ¥350 | −12 | −3.31% |
| Oct 19 (Mon) | ¥362 | −5 | −1.36% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥528May 22
6-Month Low¥316Oct 30
3-Month Change−12.0%vs Jul 30
6-Month Change−38.4%vs Apr 30
If you had invested ¥100,000 6 months ago, it would be worth ¥61,598 today (−38.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.8%, while this stock moved −38.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥316 | −17.3% |
| Sep 2026 | ¥382 | −10.5% |
| Aug 2026 | ¥427 | +18.3% |
| Jul 2026 | ¥361 | −20.5% |
| Jun 2026 | ¥454 | −7.9% |
| May 2026 | ¥493 | −3.9% |
| Apr 2026 | ¥513 | +0.6% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥611Oct 30
52-Week Low¥316Oct 30
Year to Date−39.6%vs Dec 30
From 52-Week High−48.3%Oct 30
If you had invested ¥100,000 1 year ago, it would be worth ¥51,718 today (−48.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +23.3%, while this stock moved −48.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥316 | −17.3% |
| Sep 2026 | ¥382 | −10.5% |
| Aug 2026 | ¥427 | +18.3% |
| Jul 2026 | ¥361 | −20.5% |
| Jun 2026 | ¥454 | −7.9% |
| May 2026 | ¥493 | −3.9% |
| Apr 2026 | ¥513 | +0.6% |
| Mar 2026 | ¥510 | −12.4% |
| Feb 2026 | ¥582 | +2.1% |
| Jan 2026 | ¥570 | +9.0% |
| Dec 2025 | ¥523 | −8.7% |
| Nov 2025 | ¥573 | −4.8% |
| Oct 2025 | ¥602 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥953Aug 19, 2024
3-Year Low¥316Oct 30, 2026
Annualized Return−23.0%
Max Drawdown−66.8%
If you had invested ¥100,000 3 years ago, it would be worth ¥45,731 today (−54.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +98.1%, while this stock moved −54.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥316 | −39.6% |
| 2025 | ¥523 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥1,333Apr 11, 2022
5-Year Low¥316Oct 30, 2026
Annualized Return−12.9%
Max Drawdown−76.3%
If you had invested ¥100,000 5 years ago, it would be worth ¥50,159 today (−49.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +113.7%, while this stock moved −49.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥316 | −39.6% |
| 2025 | ¥523 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥3,490Aug 2017
All-Time Low¥316Oct 2026
Total Change−82.6%vs May 2015
Annualized Return−14.1%
If you had invested ¥100,000 in May 2015, it would be worth ¥17,401 today (−82.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +212.8%, while this stock moved −82.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥316 | −39.6% |
| 2025 | ¥523 | −24.1% |
| 2024 | ¥689 | −10.8% |
| 2023 | ¥772 | +27.8% |
| 2022 | ¥604 | −26.3% |
| 2021 | ¥819 | +14.7% |
| 2020 | ¥714 | −52.2% |
| 2019 | ¥1,494 | −46.7% |
| 2018 | ¥2,801 | −18.5% |
| 2017 | ¥3,435 | +141.6% |
| 2016 | ¥1,422 | +110.7% |
| 2015 | ¥675 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from May 2015). Please check the latest prices before trading.
Gunosy Inc. (6047) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
Write on the Gunosy Inc. board
More Japanese stocks in English
- ItoKuro Inc.6049
- beABLE CO.,LTD.604A
- E-Guardian Inc.6050
- Livesense Inc.6054
- JAPAN MATERIAL Co.,Ltd.6055
- VECTOR INC.6058
- UCHIYAMA HOLDINGS Co.,Ltd.6059
- NEXT FUNDS Japan Equity Policy Focus Exchange Traded Fund605A
- UNIVERSAL ENGEISHA CO.,LTD6061
- CHARM CARE CORPORATION6062
- Emergency Assistance Japan Co., Ltd.6063
- Trenders,Inc.6069