Good Com Asset Co., Ltd. (TYO:3475)
Japan · Delayed Price · Currency is JPY 1,630.00
+5.00 (0.31%)
Mar 27, 2026, 9:34 AM JST
Good Com Asset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,605.00 | 1,634.00 | 1,589.00 | 1,625.00 | 1,625.00 | 2.46% | 219,500 |
| Mar 25, 2026 | 1,573.00 | 1,588.00 | 1,556.00 | 1,586.00 | 1,586.00 | 1.41% | 309,100 |
| Mar 24, 2026 | 1,516.00 | 1,578.00 | 1,511.00 | 1,564.00 | 1,564.00 | 6.18% | 433,300 |
| Mar 23, 2026 | 1,500.00 | 1,514.00 | 1,467.00 | 1,473.00 | 1,473.00 | -3.60% | 369,900 |
| Mar 19, 2026 | 1,488.00 | 1,549.00 | 1,487.00 | 1,528.00 | 1,528.00 | 1.06% | 359,400 |
| Mar 18, 2026 | 1,433.00 | 1,514.00 | 1,432.00 | 1,512.00 | 1,512.00 | 7.77% | 470,200 |
| Mar 17, 2026 | 1,419.00 | 1,426.00 | 1,401.00 | 1,403.00 | 1,403.00 | -0.36% | 192,400 |
| Mar 16, 2026 | 1,421.00 | 1,426.00 | 1,401.00 | 1,408.00 | 1,408.00 | 0.21% | 164,800 |
| Mar 13, 2026 | 1,420.00 | 1,435.00 | 1,405.00 | 1,405.00 | 1,405.00 | -1.06% | 348,200 |
| Mar 12, 2026 | 1,465.00 | 1,465.00 | 1,408.00 | 1,420.00 | 1,420.00 | -3.40% | 256,900 |
| Mar 11, 2026 | 1,496.00 | 1,510.00 | 1,470.00 | 1,470.00 | 1,470.00 | -1.74% | 146,300 |
| Mar 10, 2026 | 1,509.00 | 1,513.00 | 1,474.00 | 1,496.00 | 1,496.00 | -0.47% | 168,800 |
| Mar 9, 2026 | 1,510.00 | 1,516.00 | 1,480.00 | 1,503.00 | 1,503.00 | -2.34% | 242,700 |
| Mar 6, 2026 | 1,514.00 | 1,543.00 | 1,507.00 | 1,539.00 | 1,539.00 | 1.65% | 181,900 |
| Mar 5, 2026 | 1,520.00 | 1,530.00 | 1,494.00 | 1,514.00 | 1,514.00 | 2.71% | 226,600 |
| Mar 4, 2026 | 1,490.00 | 1,501.00 | 1,450.00 | 1,474.00 | 1,474.00 | -1.80% | 264,100 |
| 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 |