Good Com Asset Co., Ltd. (TYO:3475)
Japan · Delayed Price · Currency is JPY 1,376.00
+7.00 (0.51%)
May 29, 2026, 3:30 PM JST
Good Com Asset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,462.00 | 1,462.00 | 1,351.00 | 1,351.00 | 1,351.00 | -7.59% | 510,100 |
| May 1, 2026 | 1,476.00 | 1,489.00 | 1,456.00 | 1,462.00 | 1,462.00 | -0.95% | 177,400 |
| Apr 30, 2026 | 1,473.00 | 1,495.00 | 1,473.00 | 1,476.00 | 1,476.00 | -3.97% | 215,700 |
| Apr 28, 2026 | 1,568.00 | 1,575.00 | 1,491.00 | 1,537.00 | 1,537.00 | -8.84% | 610,800 |
| Apr 27, 2026 | 1,688.00 | 1,688.00 | 1,661.00 | 1,686.00 | 1,686.00 | 1.63% | 431,300 |
| Apr 24, 2026 | 1,621.00 | 1,659.00 | 1,619.00 | 1,659.00 | 1,659.00 | 2.41% | 182,400 |
| Apr 23, 2026 | 1,626.00 | 1,634.00 | 1,619.00 | 1,620.00 | 1,620.00 | -0.92% | 116,100 |
| Apr 22, 2026 | 1,660.00 | 1,660.00 | 1,630.00 | 1,635.00 | 1,635.00 | -1.21% | 110,500 |
| Apr 21, 2026 | 1,684.00 | 1,686.00 | 1,655.00 | 1,655.00 | 1,655.00 | -1.14% | 158,000 |
| Apr 20, 2026 | 1,672.00 | 1,680.00 | 1,667.00 | 1,674.00 | 1,674.00 | 0.84% | 131,300 |
| Apr 17, 2026 | 1,664.00 | 1,673.00 | 1,658.00 | 1,660.00 | 1,660.00 | -0.42% | 101,300 |
| Apr 16, 2026 | 1,693.00 | 1,697.00 | 1,666.00 | 1,667.00 | 1,667.00 | -0.66% | 143,000 |
| Apr 15, 2026 | 1,676.00 | 1,713.00 | 1,674.00 | 1,678.00 | 1,678.00 | 0.12% | 136,900 |
| Apr 14, 2026 | 1,700.00 | 1,705.00 | 1,670.00 | 1,676.00 | 1,676.00 | 0.06% | 125,600 |
| Apr 13, 2026 | 1,680.00 | 1,712.00 | 1,666.00 | 1,675.00 | 1,675.00 | -0.36% | 191,100 |
| Apr 10, 2026 | 1,771.00 | 1,776.00 | 1,678.00 | 1,681.00 | 1,681.00 | -4.22% | 269,500 |
| Apr 9, 2026 | 1,806.00 | 1,806.00 | 1,749.00 | 1,755.00 | 1,755.00 | -2.82% | 303,900 |
| Apr 8, 2026 | 1,838.00 | 1,843.00 | 1,803.00 | 1,806.00 | 1,806.00 | -0.66% | 219,800 |
| Apr 7, 2026 | 1,825.00 | 1,848.00 | 1,798.00 | 1,818.00 | 1,818.00 | 0.61% | 218,900 |
| Apr 6, 2026 | 1,724.00 | 1,819.00 | 1,724.00 | 1,807.00 | 1,807.00 | 5.30% | 321,700 |
| Apr 3, 2026 | 1,720.00 | 1,770.00 | 1,688.00 | 1,716.00 | 1,716.00 | 0.53% | 296,900 |
| Apr 2, 2026 | 1,658.00 | 1,726.00 | 1,650.00 | 1,707.00 | 1,707.00 | 3.83% | 327,700 |
| Apr 1, 2026 | 1,597.00 | 1,645.00 | 1,589.00 | 1,644.00 | 1,644.00 | 5.05% | 254,700 |
| Mar 31, 2026 | 1,613.00 | 1,613.00 | 1,556.00 | 1,565.00 | 1,565.00 | -3.75% | 341,700 |
| Mar 30, 2026 | 1,629.00 | 1,641.00 | 1,597.00 | 1,626.00 | 1,626.00 | -0.06% | 401,200 |
| Mar 27, 2026 | 1,605.00 | 1,636.00 | 1,602.00 | 1,627.00 | 1,627.00 | 0.12% | 214,700 |
| 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 |