Good Com Asset Co., Ltd. (TYO:3475)
Japan · Delayed Price · Currency is JPY 1,499.00
-1.00 (-0.07%)
Jul 16, 2026, 3:30 PM JST
Good Com Asset Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 1,415.00 | 1,460.00 | 1,413.00 | 1,460.00 | 1,460.00 | 3.25% | 124,400 |
| Jun 26, 2026 | 1,402.00 | 1,417.00 | 1,402.00 | 1,414.00 | 1,414.00 | 0.93% | 74,100 |
| Jun 25, 2026 | 1,414.00 | 1,420.00 | 1,400.00 | 1,401.00 | 1,401.00 | 0.21% | 77,900 |
| Jun 24, 2026 | 1,411.00 | 1,420.00 | 1,397.00 | 1,398.00 | 1,398.00 | -0.78% | 82,000 |
| Jun 23, 2026 | 1,421.00 | 1,425.00 | 1,401.00 | 1,409.00 | 1,409.00 | -0.77% | 76,200 |
| Jun 22, 2026 | 1,419.00 | 1,429.00 | 1,402.00 | 1,420.00 | 1,420.00 | 0.85% | 83,000 |
| Jun 19, 2026 | 1,410.00 | 1,419.00 | 1,401.00 | 1,408.00 | 1,408.00 | 0.72% | 102,700 |
| Jun 18, 2026 | 1,390.00 | 1,407.00 | 1,382.00 | 1,398.00 | 1,398.00 | 0.87% | 71,000 |
| Jun 17, 2026 | 1,389.00 | 1,424.00 | 1,382.00 | 1,386.00 | 1,386.00 | 0.22% | 105,600 |
| Jun 16, 2026 | 1,408.00 | 1,416.00 | 1,382.00 | 1,383.00 | 1,383.00 | -1.78% | 85,700 |
| Jun 15, 2026 | 1,416.00 | 1,480.00 | 1,390.00 | 1,408.00 | 1,408.00 | -0.28% | 196,600 |
| Jun 12, 2026 | 1,417.00 | 1,425.00 | 1,394.00 | 1,412.00 | 1,412.00 | 1.51% | 148,400 |
| Jun 11, 2026 | 1,418.00 | 1,420.00 | 1,378.00 | 1,391.00 | 1,391.00 | -1.90% | 80,300 |
| Jun 10, 2026 | 1,375.00 | 1,418.00 | 1,375.00 | 1,418.00 | 1,418.00 | 2.60% | 66,000 |
| Jun 9, 2026 | 1,377.00 | 1,390.00 | 1,372.00 | 1,382.00 | 1,382.00 | 0.44% | 38,200 |
| Jun 8, 2026 | 1,360.00 | 1,378.00 | 1,350.00 | 1,376.00 | 1,376.00 | -0.15% | 60,000 |
| Jun 5, 2026 | 1,350.00 | 1,387.00 | 1,350.00 | 1,378.00 | 1,378.00 | 3.38% | 70,400 |
| Jun 4, 2026 | 1,352.00 | 1,353.00 | 1,333.00 | 1,333.00 | 1,333.00 | -1.55% | 65,100 |
| Jun 3, 2026 | 1,367.00 | 1,373.00 | 1,350.00 | 1,354.00 | 1,354.00 | 0.22% | 58,000 |
| Jun 2, 2026 | 1,350.00 | 1,364.00 | 1,328.00 | 1,351.00 | 1,351.00 | -0.30% | 78,700 |
| Jun 1, 2026 | 1,377.00 | 1,377.00 | 1,352.00 | 1,355.00 | 1,355.00 | -1.53% | 73,400 |
| May 29, 2026 | 1,364.00 | 1,399.00 | 1,364.00 | 1,376.00 | 1,376.00 | 0.51% | 66,700 |
| May 28, 2026 | 1,370.00 | 1,373.00 | 1,342.00 | 1,369.00 | 1,369.00 | -0.65% | 123,500 |
| May 27, 2026 | 1,370.00 | 1,379.00 | 1,357.00 | 1,378.00 | 1,378.00 | 0.58% | 80,400 |
| May 26, 2026 | 1,370.00 | 1,377.00 | 1,350.00 | 1,370.00 | 1,370.00 | -0.07% | 91,800 |
| May 25, 2026 | 1,378.00 | 1,400.00 | 1,361.00 | 1,371.00 | 1,371.00 | -1.44% | 121,300 |
| May 22, 2026 | 1,386.00 | 1,404.00 | 1,382.00 | 1,391.00 | 1,391.00 | -0.07% | 41,900 |
| May 21, 2026 | 1,400.00 | 1,408.00 | 1,382.00 | 1,392.00 | 1,392.00 | 0.29% | 65,000 |
| May 20, 2026 | 1,385.00 | 1,393.00 | 1,380.00 | 1,388.00 | 1,388.00 | -0.22% | 57,200 |
| May 19, 2026 | 1,386.00 | 1,418.00 | 1,386.00 | 1,391.00 | 1,391.00 | 1.46% | 114,100 |
| May 18, 2026 | 1,429.00 | 1,434.00 | 1,366.00 | 1,371.00 | 1,371.00 | -4.06% | 224,700 |
| May 15, 2026 | 1,440.00 | 1,455.00 | 1,415.00 | 1,429.00 | 1,429.00 | -1.24% | 99,800 |
| May 14, 2026 | 1,441.00 | 1,447.00 | 1,424.00 | 1,447.00 | 1,447.00 | 0.98% | 88,800 |
| May 13, 2026 | 1,402.00 | 1,439.00 | 1,398.00 | 1,433.00 | 1,433.00 | 2.07% | 117,000 |
| May 12, 2026 | 1,388.00 | 1,411.00 | 1,375.00 | 1,404.00 | 1,404.00 | 1.89% | 109,800 |
| May 11, 2026 | 1,373.00 | 1,418.00 | 1,372.00 | 1,378.00 | 1,378.00 | 1.10% | 199,400 |
| May 8, 2026 | 1,366.00 | 1,368.00 | 1,345.00 | 1,363.00 | 1,363.00 | 0.89% | 205,300 |