Good Com Asset Co., Ltd. (TYO:3475)
Japan · Delayed Price · Currency is JPY 1,018.00
-2.00 (-0.20%)
Nov 11, 2026, 9:23 AM JST
Good Com Asset Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,020.00 | 1,030.00 | 1,015.00 | 1,018.00 | 1,018.00 | -0.20% | 25,300 |
| Nov 10, 2026 | 998.00 | 1,036.00 | 995.00 | 1,020.00 | 1,020.00 | 3.34% | 205,200 |
| Nov 9, 2026 | 1,020.00 | 1,025.00 | 982.00 | 987.00 | 987.00 | -3.42% | 330,000 |
| Nov 6, 2026 | 1,000.00 | 1,046.00 | 1,000.00 | 1,022.00 | 1,022.00 | -4.58% | 276,700 |
| Nov 5, 2026 | 1,092.00 | 1,122.00 | 1,071.00 | 1,071.00 | 1,071.00 | -1.11% | 264,700 |
| Nov 4, 2026 | 1,076.00 | 1,118.00 | 1,047.00 | 1,083.00 | 1,083.00 | 0.46% | 276,300 |
| Nov 2, 2026 | 1,122.00 | 1,122.00 | 1,078.00 | 1,078.00 | 1,078.00 | -4.18% | 290,300 |
| Oct 30, 2026 | 1,100.00 | 1,130.00 | 1,090.00 | 1,125.00 | 1,125.00 | -0.44% | 490,300 |
| Oct 29, 2026 | 1,091.00 | 1,160.00 | 1,091.00 | 1,130.00 | 1,130.00 | -15.09% | 1,242,000 |
| Oct 28, 2026 | 1,399.00 | 1,406.00 | 1,362.00 | 1,377.00 | 1,330.83 | -2.48% | 500,600 |
| Oct 27, 2026 | 1,421.00 | 1,422.00 | 1,412.00 | 1,412.00 | 1,364.66 | -0.70% | 174,300 |
| Oct 26, 2026 | 1,423.00 | 1,427.00 | 1,420.00 | 1,422.00 | 1,374.32 | -0.07% | 160,100 |
| Oct 23, 2026 | 1,436.00 | 1,438.00 | 1,423.00 | 1,423.00 | 1,375.29 | -0.84% | 121,100 |
| Oct 22, 2026 | 1,435.00 | 1,441.00 | 1,435.00 | 1,435.00 | 1,386.89 | -0.21% | 82,600 |
| Oct 21, 2026 | 1,443.00 | 1,443.00 | 1,432.00 | 1,438.00 | 1,389.79 | 0.28% | 78,500 |
| Oct 20, 2026 | 1,445.00 | 1,450.00 | 1,433.00 | 1,434.00 | 1,385.92 | -0.35% | 124,900 |
| Oct 19, 2026 | 1,428.00 | 1,439.00 | 1,425.00 | 1,439.00 | 1,390.75 | 0.77% | 102,300 |
| Oct 16, 2026 | 1,436.00 | 1,437.00 | 1,425.00 | 1,428.00 | 1,380.12 | 0.28% | 88,600 |
| Oct 15, 2026 | 1,459.00 | 1,460.00 | 1,424.00 | 1,424.00 | 1,376.26 | -2.53% | 212,500 |
| Oct 14, 2026 | 1,462.00 | 1,465.00 | 1,461.00 | 1,461.00 | 1,412.02 | -0.14% | 78,700 |
| Oct 13, 2026 | 1,467.00 | 1,470.00 | 1,463.00 | 1,463.00 | 1,413.95 | -0.14% | 104,200 |
| Oct 9, 2026 | 1,460.00 | 1,466.00 | 1,460.00 | 1,465.00 | 1,415.88 | 0.34% | 85,400 |
| Oct 8, 2026 | 1,461.00 | 1,469.00 | 1,460.00 | 1,460.00 | 1,411.05 | -0.27% | 85,500 |
| Oct 7, 2026 | 1,469.00 | 1,473.00 | 1,464.00 | 1,464.00 | 1,414.92 | -0.34% | 110,600 |
| Oct 6, 2026 | 1,461.00 | 1,479.00 | 1,461.00 | 1,469.00 | 1,419.75 | 0.55% | 130,500 |
| Oct 5, 2026 | 1,481.00 | 1,486.00 | 1,461.00 | 1,461.00 | 1,412.02 | -1.28% | 151,900 |
| Oct 2, 2026 | 1,489.00 | 1,492.00 | 1,478.00 | 1,480.00 | 1,430.38 | -0.20% | 104,400 |
| Oct 1, 2026 | 1,489.00 | 1,489.00 | 1,472.00 | 1,483.00 | 1,433.28 | 0.47% | 127,900 |
| Sep 30, 2026 | 1,490.00 | 1,493.00 | 1,463.00 | 1,476.00 | 1,426.51 | -0.81% | 265,800 |
| Sep 29, 2026 | 1,503.00 | 1,507.00 | 1,488.00 | 1,488.00 | 1,438.11 | -0.67% | 293,100 |
| Sep 28, 2026 | 1,498.00 | 1,504.00 | 1,486.00 | 1,498.00 | 1,447.78 | 0.54% | 162,400 |
| Sep 25, 2026 | 1,515.00 | 1,515.00 | 1,488.00 | 1,490.00 | 1,440.04 | -1.00% | 135,100 |
| Sep 24, 2026 | 1,492.00 | 1,510.00 | 1,488.00 | 1,505.00 | 1,454.54 | 1.35% | 112,600 |
| Sep 18, 2026 | 1,500.00 | 1,500.00 | 1,474.00 | 1,485.00 | 1,435.21 | -1.33% | 144,700 |
| Sep 17, 2026 | 1,482.00 | 1,505.00 | 1,481.00 | 1,505.00 | 1,454.54 | 2.10% | 95,100 |
| Sep 16, 2026 | 1,481.00 | 1,494.00 | 1,463.00 | 1,474.00 | 1,424.58 | -0.34% | 93,300 |
| Sep 15, 2026 | 1,508.00 | 1,520.00 | 1,471.00 | 1,479.00 | 1,429.41 | 4.30% | 292,300 |
| Sep 14, 2026 | 1,419.00 | 1,441.00 | 1,412.00 | 1,418.00 | 1,370.46 | -0.70% | 147,600 |
| Sep 11, 2026 | 1,425.00 | 1,443.00 | 1,417.00 | 1,428.00 | 1,380.12 | 0.07% | 104,500 |
| Sep 10, 2026 | 1,419.00 | 1,447.00 | 1,405.00 | 1,427.00 | 1,379.16 | 0.14% | 127,100 |
| Sep 9, 2026 | 1,448.00 | 1,452.00 | 1,412.00 | 1,425.00 | 1,377.22 | -1.66% | 121,200 |
| Sep 8, 2026 | 1,485.00 | 1,485.00 | 1,445.00 | 1,449.00 | 1,400.42 | -2.82% | 202,400 |
| Sep 7, 2026 | 1,503.00 | 1,503.00 | 1,490.00 | 1,491.00 | 1,441.01 | -0.67% | 147,400 |
| Sep 4, 2026 | 1,500.00 | 1,506.00 | 1,492.00 | 1,501.00 | 1,450.67 | 0.07% | 83,100 |
| Sep 3, 2026 | 1,500.00 | 1,509.00 | 1,495.00 | 1,500.00 | 1,449.71 | - | 82,600 |
| Sep 2, 2026 | 1,530.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,449.71 | -2.41% | 151,900 |
| Sep 1, 2026 | 1,550.00 | 1,557.00 | 1,533.00 | 1,537.00 | 1,485.47 | -1.09% | 110,000 |
| Aug 31, 2026 | 1,550.00 | 1,563.00 | 1,540.00 | 1,554.00 | 1,501.90 | 0.06% | 74,000 |
| Aug 28, 2026 | 1,570.00 | 1,577.00 | 1,553.00 | 1,553.00 | 1,500.93 | -1.46% | 123,600 |
| Aug 27, 2026 | 1,585.00 | 1,596.00 | 1,571.00 | 1,576.00 | 1,523.16 | -1.07% | 64,100 |