Good Com Asset Co., Ltd. (TYO:3475)
Japan · Delayed Price · Currency is JPY 1,516.00
+9.00 (0.60%)
Aug 6, 2026, 11:28 AM JST
Good Com Asset Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,510.00 | 1,524.00 | 1,509.00 | 1,510.00 | 1,510.00 | 0.20% | 36,200 |
| 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 |
| 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 |