Good Com Asset Co., Ltd. (TYO:3475)
Japan · Delayed Price · Currency is JPY 1,425.00
-24.00 (-1.66%)
Sep 9, 2026, 3:30 PM JST
Good Com Asset Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,448.00 | 1,452.00 | 1,412.00 | 1,425.00 | 1,425.00 | -1.66% | 121,200 |
| Sep 8, 2026 | 1,485.00 | 1,485.00 | 1,445.00 | 1,449.00 | 1,449.00 | -2.82% | 202,400 |
| Sep 7, 2026 | 1,503.00 | 1,503.00 | 1,490.00 | 1,491.00 | 1,491.00 | -0.67% | 147,400 |
| Sep 4, 2026 | 1,500.00 | 1,506.00 | 1,492.00 | 1,501.00 | 1,501.00 | 0.07% | 83,100 |
| Sep 3, 2026 | 1,500.00 | 1,509.00 | 1,495.00 | 1,500.00 | 1,500.00 | - | 82,600 |
| Sep 2, 2026 | 1,530.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.41% | 151,900 |
| Sep 1, 2026 | 1,550.00 | 1,557.00 | 1,533.00 | 1,537.00 | 1,537.00 | -1.09% | 110,000 |
| Aug 31, 2026 | 1,550.00 | 1,563.00 | 1,540.00 | 1,554.00 | 1,554.00 | 0.06% | 74,000 |
| Aug 28, 2026 | 1,570.00 | 1,577.00 | 1,553.00 | 1,553.00 | 1,553.00 | -1.46% | 123,600 |
| Aug 27, 2026 | 1,585.00 | 1,596.00 | 1,571.00 | 1,576.00 | 1,576.00 | -1.07% | 64,100 |
| Aug 26, 2026 | 1,586.00 | 1,601.00 | 1,585.00 | 1,593.00 | 1,593.00 | 0.44% | 67,800 |
| Aug 25, 2026 | 1,588.00 | 1,600.00 | 1,580.00 | 1,586.00 | 1,586.00 | -0.25% | 60,900 |
| Aug 24, 2026 | 1,604.00 | 1,612.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.50% | 85,700 |
| Aug 21, 2026 | 1,582.00 | 1,598.00 | 1,581.00 | 1,598.00 | 1,598.00 | 1.01% | 61,600 |
| Aug 20, 2026 | 1,573.00 | 1,582.00 | 1,558.00 | 1,582.00 | 1,582.00 | 1.80% | 69,000 |
| Aug 19, 2026 | 1,529.00 | 1,554.00 | 1,513.00 | 1,554.00 | 1,554.00 | 1.37% | 74,600 |
| Aug 18, 2026 | 1,562.00 | 1,562.00 | 1,512.00 | 1,533.00 | 1,533.00 | -1.92% | 116,600 |
| Aug 17, 2026 | 1,575.00 | 1,579.00 | 1,561.00 | 1,563.00 | 1,563.00 | -0.76% | 86,800 |
| Aug 14, 2026 | 1,553.00 | 1,578.00 | 1,550.00 | 1,575.00 | 1,575.00 | 0.19% | 78,300 |
| Aug 13, 2026 | 1,543.00 | 1,574.00 | 1,540.00 | 1,572.00 | 1,572.00 | 2.41% | 104,300 |
| Aug 12, 2026 | 1,545.00 | 1,551.00 | 1,530.00 | 1,535.00 | 1,535.00 | - | 72,900 |
| Aug 10, 2026 | 1,531.00 | 1,541.00 | 1,518.00 | 1,535.00 | 1,535.00 | 1.25% | 43,700 |
| Aug 7, 2026 | 1,525.00 | 1,526.00 | 1,513.00 | 1,516.00 | 1,516.00 | -0.46% | 35,200 |
| Aug 6, 2026 | 1,508.00 | 1,530.00 | 1,508.00 | 1,523.00 | 1,523.00 | 1.06% | 33,900 |
| Aug 5, 2026 | 1,510.00 | 1,524.00 | 1,507.00 | 1,507.00 | 1,507.00 | - | 41,300 |
| Aug 4, 2026 | 1,514.00 | 1,530.00 | 1,506.00 | 1,507.00 | 1,507.00 | 0.07% | 51,300 |
| Aug 3, 2026 | 1,545.00 | 1,548.00 | 1,505.00 | 1,506.00 | 1,506.00 | -2.52% | 89,200 |
| Jul 31, 2026 | 1,559.00 | 1,565.00 | 1,539.00 | 1,545.00 | 1,545.00 | -0.19% | 57,700 |
| Jul 30, 2026 | 1,575.00 | 1,581.00 | 1,548.00 | 1,548.00 | 1,548.00 | -2.09% | 217,300 |
| Jul 29, 2026 | 1,560.00 | 1,593.00 | 1,552.00 | 1,581.00 | 1,581.00 | 2.26% | 103,300 |
| Jul 28, 2026 | 1,540.00 | 1,560.00 | 1,530.00 | 1,546.00 | 1,546.00 | 0.78% | 97,100 |
| Jul 27, 2026 | 1,499.00 | 1,535.00 | 1,499.00 | 1,534.00 | 1,534.00 | 2.95% | 121,800 |
| Jul 24, 2026 | 1,481.00 | 1,495.00 | 1,471.00 | 1,490.00 | 1,490.00 | 0.47% | 60,800 |
| Jul 23, 2026 | 1,486.00 | 1,490.00 | 1,480.00 | 1,483.00 | 1,483.00 | -0.13% | 36,500 |
| Jul 22, 2026 | 1,494.00 | 1,494.00 | 1,476.00 | 1,485.00 | 1,485.00 | 0.20% | 74,100 |
| Jul 21, 2026 | 1,478.00 | 1,496.00 | 1,470.00 | 1,482.00 | 1,482.00 | 0.95% | 69,600 |
| Jul 17, 2026 | 1,500.00 | 1,513.00 | 1,467.00 | 1,468.00 | 1,468.00 | -2.07% | 107,900 |
| Jul 16, 2026 | 1,500.00 | 1,506.00 | 1,491.00 | 1,499.00 | 1,499.00 | -0.07% | 49,200 |
| Jul 15, 2026 | 1,496.00 | 1,501.00 | 1,483.00 | 1,500.00 | 1,500.00 | 0.87% | 48,100 |
| Jul 14, 2026 | 1,490.00 | 1,501.00 | 1,483.00 | 1,487.00 | 1,487.00 | 0.20% | 70,600 |
| Jul 13, 2026 | 1,497.00 | 1,504.00 | 1,475.00 | 1,484.00 | 1,484.00 | -0.40% | 66,800 |
| Jul 10, 2026 | 1,486.00 | 1,497.00 | 1,481.00 | 1,490.00 | 1,490.00 | 0.88% | 55,000 |
| Jul 9, 2026 | 1,482.00 | 1,483.00 | 1,466.00 | 1,477.00 | 1,477.00 | -0.40% | 57,100 |
| Jul 8, 2026 | 1,492.00 | 1,492.00 | 1,480.00 | 1,483.00 | 1,483.00 | 0.07% | 45,800 |
| Jul 7, 2026 | 1,488.00 | 1,508.00 | 1,481.00 | 1,482.00 | 1,482.00 | 0.07% | 74,200 |
| Jul 6, 2026 | 1,484.00 | 1,492.00 | 1,478.00 | 1,481.00 | 1,481.00 | - | 71,800 |
| Jul 3, 2026 | 1,478.00 | 1,485.00 | 1,468.00 | 1,481.00 | 1,481.00 | 1.02% | 64,900 |
| Jul 2, 2026 | 1,451.00 | 1,491.00 | 1,443.00 | 1,466.00 | 1,466.00 | 1.95% | 80,100 |
| Jul 1, 2026 | 1,473.00 | 1,474.00 | 1,425.00 | 1,438.00 | 1,438.00 | -2.18% | 102,000 |
| Jun 30, 2026 | 1,489.00 | 1,489.00 | 1,450.00 | 1,470.00 | 1,470.00 | 0.68% | 94,700 |