Good Com Asset Co., Ltd. (TYO:3475)
Japan · Delayed Price · Currency is JPY 1,474.00
-27.00 (-1.80%)
Mar 4, 2026, 3:30 PM JST
Good Com Asset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,490.00 | 1,501.00 | 1,465.00 | 1,481.00 | - | -1.33% | 94,900 |
| Mar 3, 2026 | 1,550.00 | 1,550.00 | 1,501.00 | 1,501.00 | 1,501.00 | -3.47% | 194,500 |
| Mar 2, 2026 | 1,537.00 | 1,567.00 | 1,527.00 | 1,555.00 | 1,555.00 | -0.13% | 272,000 |
| Feb 27, 2026 | 1,525.00 | 1,559.00 | 1,515.00 | 1,557.00 | 1,557.00 | 3.11% | 236,100 |
| Feb 26, 2026 | 1,502.00 | 1,540.00 | 1,498.00 | 1,510.00 | 1,510.00 | 1.41% | 300,300 |
| Feb 25, 2026 | 1,455.00 | 1,498.00 | 1,446.00 | 1,489.00 | 1,489.00 | 1.85% | 223,400 |
| Feb 24, 2026 | 1,420.00 | 1,465.00 | 1,415.00 | 1,462.00 | 1,462.00 | 3.25% | 227,300 |
| Feb 20, 2026 | 1,432.00 | 1,434.00 | 1,410.00 | 1,416.00 | 1,416.00 | -1.60% | 139,000 |
| Feb 19, 2026 | 1,448.00 | 1,450.00 | 1,423.00 | 1,439.00 | 1,439.00 | -0.28% | 135,400 |
| Feb 18, 2026 | 1,419.00 | 1,455.00 | 1,419.00 | 1,443.00 | 1,443.00 | 2.49% | 191,100 |
| Feb 17, 2026 | 1,410.00 | 1,431.00 | 1,405.00 | 1,408.00 | 1,408.00 | 0.72% | 171,900 |
| Feb 16, 2026 | 1,402.00 | 1,405.00 | 1,386.00 | 1,398.00 | 1,398.00 | 0.58% | 117,100 |
| Feb 13, 2026 | 1,418.00 | 1,428.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.91% | 161,100 |
| Feb 12, 2026 | 1,437.00 | 1,445.00 | 1,412.00 | 1,417.00 | 1,417.00 | -1.25% | 200,200 |
| Feb 10, 2026 | 1,430.00 | 1,437.00 | 1,407.00 | 1,435.00 | 1,435.00 | 1.13% | 164,600 |
| Feb 9, 2026 | 1,385.00 | 1,420.00 | 1,377.00 | 1,419.00 | 1,419.00 | 2.83% | 235,800 |
| Feb 6, 2026 | 1,379.00 | 1,386.00 | 1,354.00 | 1,380.00 | 1,380.00 | 0.58% | 194,400 |
| Feb 5, 2026 | 1,358.00 | 1,384.00 | 1,352.00 | 1,372.00 | 1,372.00 | 2.01% | 207,600 |
| Feb 4, 2026 | 1,325.00 | 1,358.00 | 1,312.00 | 1,345.00 | 1,345.00 | 1.51% | 250,200 |
| Feb 3, 2026 | 1,309.00 | 1,325.00 | 1,301.00 | 1,325.00 | 1,325.00 | 2.24% | 178,900 |
| Feb 2, 2026 | 1,316.00 | 1,333.00 | 1,288.00 | 1,296.00 | 1,296.00 | -1.14% | 305,900 |
| Jan 30, 2026 | 1,284.00 | 1,311.00 | 1,278.00 | 1,311.00 | 1,311.00 | 1.55% | 162,300 |
| Jan 29, 2026 | 1,282.00 | 1,294.00 | 1,264.00 | 1,291.00 | 1,291.00 | 0.39% | 146,200 |
| Jan 28, 2026 | 1,300.00 | 1,304.00 | 1,286.00 | 1,286.00 | 1,286.00 | -1.30% | 163,200 |
| Jan 27, 2026 | 1,271.00 | 1,303.00 | 1,266.00 | 1,303.00 | 1,303.00 | 2.12% | 167,600 |
| Jan 26, 2026 | 1,279.00 | 1,285.00 | 1,266.00 | 1,276.00 | 1,276.00 | -0.31% | 163,200 |
| Jan 23, 2026 | 1,288.00 | 1,307.00 | 1,276.00 | 1,280.00 | 1,280.00 | -0.39% | 162,200 |
| Jan 22, 2026 | 1,262.00 | 1,287.00 | 1,258.00 | 1,285.00 | 1,285.00 | 2.80% | 180,200 |
| Jan 21, 2026 | 1,235.00 | 1,263.00 | 1,230.00 | 1,250.00 | 1,250.00 | - | 219,200 |
| Jan 20, 2026 | 1,282.00 | 1,282.00 | 1,246.00 | 1,250.00 | 1,250.00 | -2.42% | 232,000 |
| Jan 19, 2026 | 1,271.00 | 1,292.00 | 1,247.00 | 1,281.00 | 1,281.00 | -1.23% | 375,500 |
| Jan 16, 2026 | 1,303.00 | 1,304.00 | 1,281.00 | 1,297.00 | 1,297.00 | -0.92% | 255,800 |
| Jan 15, 2026 | 1,315.00 | 1,316.00 | 1,293.00 | 1,309.00 | 1,309.00 | -0.30% | 210,100 |
| Jan 14, 2026 | 1,319.00 | 1,327.00 | 1,303.00 | 1,313.00 | 1,313.00 | 0.38% | 189,500 |
| Jan 13, 2026 | 1,332.00 | 1,332.00 | 1,294.00 | 1,308.00 | 1,308.00 | -1.21% | 373,200 |
| Jan 9, 2026 | 1,313.00 | 1,335.00 | 1,308.00 | 1,324.00 | 1,324.00 | 1.53% | 230,600 |
| Jan 8, 2026 | 1,314.00 | 1,324.00 | 1,295.00 | 1,304.00 | 1,304.00 | -1.06% | 210,900 |
| Jan 7, 2026 | 1,305.00 | 1,326.00 | 1,292.00 | 1,318.00 | 1,318.00 | 0.76% | 286,000 |
| Jan 6, 2026 | 1,261.00 | 1,318.00 | 1,261.00 | 1,308.00 | 1,308.00 | 4.64% | 340,000 |
| Jan 5, 2026 | 1,282.00 | 1,283.00 | 1,239.00 | 1,250.00 | 1,250.00 | -0.32% | 332,200 |
| Dec 30, 2025 | 1,269.00 | 1,282.00 | 1,254.00 | 1,254.00 | 1,254.00 | -1.72% | 238,500 |
| Dec 29, 2025 | 1,236.00 | 1,290.00 | 1,229.00 | 1,276.00 | 1,276.00 | 3.99% | 464,200 |
| Dec 26, 2025 | 1,223.00 | 1,233.00 | 1,213.00 | 1,227.00 | 1,227.00 | 0.33% | 224,000 |
| Dec 25, 2025 | 1,207.00 | 1,234.00 | 1,200.00 | 1,223.00 | 1,223.00 | 1.41% | 297,000 |
| Dec 24, 2025 | 1,200.00 | 1,236.00 | 1,196.00 | 1,206.00 | 1,206.00 | 0.50% | 324,200 |
| Dec 23, 2025 | 1,187.00 | 1,227.00 | 1,184.00 | 1,200.00 | 1,200.00 | 0.42% | 447,800 |
| Dec 22, 2025 | 1,245.00 | 1,257.00 | 1,189.00 | 1,195.00 | 1,195.00 | -3.55% | 736,500 |
| Dec 19, 2025 | 1,213.00 | 1,295.00 | 1,213.00 | 1,239.00 | 1,239.00 | 1.81% | 1,509,000 |
| Dec 18, 2025 | 1,267.00 | 1,271.00 | 1,210.00 | 1,217.00 | 1,217.00 | -3.26% | 493,900 |
| Dec 17, 2025 | 1,229.00 | 1,291.00 | 1,191.00 | 1,258.00 | 1,258.00 | 2.28% | 940,100 |