JPX · 6047 · stock
Gunosy Inc. (6047) stock price history
Every JPX trading session of Gunosy Inc. from Apr 28, 2015 to Sep 28, 2026: 2,808 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6047 adjusted close, 2015 to 2026
- ¥3,336
- All time high, 2017
- ¥673.03
- 52 week high, ¥345.00 low
- 2,808
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
6047 key facts
- Gunosy Inc. (6047) closed at ¥389.00 on Sep 28, 2026 on JPX.
- 6047's all time high close is ¥3,336, set on Aug 17, 2017; its all time low close is ¥350.00 on Jul 17, 2026.
- 6047's 52 week range is ¥345.00 to ¥673.03.
- 6047 returned -42.2% over the year to Sep 28, 2026 and -43.1% over five years.
- Over ten years 6047 returned -54%, -7.6% a year compounded.
- 6047's deepest drawdown was -89.5% from Aug 17, 2017 to Jul 17, 2026.
- DataCedar holds 2,808 daily sessions of 6047 history from Apr 28, 2015 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6047 price chart, 2015 to 2026
6047 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | -11.0% |
| 6 months | -22.2% |
| Year to date | -22.3% |
| 1 year | -42.2% |
| 3 years | -32.0% |
| 5 years | -43.1% |
| 10 years | -54.4% |
| Since Apr 28, 2015 | -74.2% |
| Compound annual growth, 11.4 years | -11.2% |
6047 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,336 on Aug 17, 2017
- All time low close
- ¥350.00 on Jul 17, 2026
- 52 week high
- ¥673.03 on Sep 29, 2025
- 52 week low
- ¥345.00 on Jul 17, 2026
- Deepest drawdown
- -89.5% from Aug 17, 2017 to Jul 17, 2026, not yet recovered
- Best single session
- +29.0% on Apr 15, 2022
- Worst single session
- -21.2% on Apr 15, 2019
- Volatility, 1 year annualised
- 35.8%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2017, +142%
- Worst calendar year
- 2020, -52%
6047 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Apr 28, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥507.40 | ¥576.33 | ¥345.00 | ¥389.00 | -22.3% | 32.9M | 178 |
| 2025 | ¥645.79 | ¥781.21 | ¥457.17 | ¥500.70 | -21.8% | 57.2M | 243 |
| 2024 | ¥703.40 | ¥895.75 | ¥548.23 | ¥640.22 | -10.8% | 87.5M | 245 |
| 2023 | ¥554.73 | ¥732.21 | ¥493.40 | ¥717.34 | +27.8% | 64.9M | 246 |
| 2022 | ¥772.16 | ¥1,456 | ¥536.15 | ¥561.24 | -26.3% | 319.7M | 244 |
| 2021 | ¥664.38 | ¥984.02 | ¥497.12 | ¥761.01 | +14.7% | 91.2M | 245 |
| 2020 | ¥1,371 | ¥1,390 | ¥622.56 | ¥663.45 | -52.2% | 72.6M | 242 |
| 2019 | ¥2,550 | ¥2,806 | ¥1,220 | ¥1,388 | -46.7% | 152.9M | 241 |
| 2018 | ¥3,192 | ¥3,331 | ¥1,202 | ¥2,603 | -18.5% | 167.9M | 261 |
| 2017 | ¥1,330 | ¥3,392 | ¥1,289 | ¥3,192 | +141.6% | 131.7M | 253 |
| 2016 | ¥650.44 | ¥1,467 | ¥355.88 | ¥1,321 | +110.7% | 103.7M | 245 |
| 2015 | ¥1,412 | ¥1,988 | ¥562.16 | ¥627.21 | n/a | 92.2M | 165 |
6047 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥389.00 | -8.9% |
| August 2026 | ¥427.00 | +18.3% |
| July 2026 | ¥361.00 | -20.5% |
| June 2026 | ¥454.00 | -7.9% |
| May 2026 | ¥493.00 | +0.4% |
| April 2026 | ¥491.13 | +0.6% |
| March 2026 | ¥488.26 | -12.4% |
| February 2026 | ¥557.19 | +2.1% |
| January 2026 | ¥545.70 | +9.0% |
| December 2025 | ¥500.70 | -8.7% |
| November 2025 | ¥548.57 | -4.8% |
| October 2025 | ¥576.33 | -11.1% |
About the 6047 data
Daily bars. 2,808 sessions from Apr 28, 2015 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 28, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/6047/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6047 share price history
