gooddays holdings, Inc. (TYO:4437)
Japan · Delayed Price · Currency is JPY 875.00
-7.00 (-0.79%)
At close: Mar 27, 2026
gooddays holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 883.00 | 884.00 | 862.00 | 875.00 | 875.00 | -0.79% | 39,800 |
| Mar 26, 2026 | 891.00 | 892.00 | 875.00 | 882.00 | 882.00 | 1.50% | 4,400 |
| Mar 25, 2026 | 882.00 | 882.00 | 861.00 | 869.00 | 869.00 | 2.00% | 3,200 |
| Mar 24, 2026 | 856.00 | 895.00 | 852.00 | 852.00 | 852.00 | 0.47% | 9,400 |
| Mar 23, 2026 | 836.00 | 848.00 | 826.00 | 848.00 | 848.00 | 3.54% | 15,500 |
| Mar 19, 2026 | 816.00 | 819.00 | 800.00 | 819.00 | 819.00 | 1.74% | 7,200 |
| Mar 18, 2026 | 816.00 | 821.00 | 792.00 | 805.00 | 805.00 | 0.12% | 4,700 |
| Mar 17, 2026 | 792.00 | 806.00 | 792.00 | 804.00 | 804.00 | 1.77% | 4,600 |
| Mar 16, 2026 | 811.00 | 812.00 | 781.00 | 790.00 | 790.00 | -4.36% | 14,000 |
| Mar 13, 2026 | 805.00 | 835.00 | 805.00 | 826.00 | 826.00 | -1.08% | 3,400 |
| Mar 12, 2026 | 836.00 | 836.00 | 830.00 | 835.00 | 835.00 | -0.36% | 800 |
| Mar 11, 2026 | 845.00 | 846.00 | 834.00 | 838.00 | 838.00 | 0.24% | 3,500 |
| Mar 10, 2026 | 850.00 | 861.00 | 831.00 | 836.00 | 836.00 | 0.12% | 4,100 |
| Mar 9, 2026 | 818.00 | 835.00 | 800.00 | 835.00 | 835.00 | -3.24% | 10,200 |
| Mar 6, 2026 | 860.00 | 863.00 | 828.00 | 863.00 | 863.00 | 2.13% | 6,600 |
| Mar 5, 2026 | 831.00 | 850.00 | 820.00 | 845.00 | 845.00 | 3.55% | 7,600 |
| Mar 4, 2026 | 847.00 | 847.00 | 787.00 | 816.00 | 816.00 | -6.96% | 13,700 |
| Mar 3, 2026 | 891.00 | 900.00 | 840.00 | 877.00 | 877.00 | 0.11% | 12,800 |
| Mar 2, 2026 | 873.00 | 876.00 | 843.00 | 876.00 | 876.00 | 1.86% | 7,500 |
| Feb 27, 2026 | 869.00 | 872.00 | 804.00 | 860.00 | 860.00 | 0.70% | 29,900 |
| Feb 26, 2026 | 894.00 | 988.00 | 833.00 | 854.00 | 854.00 | -2.84% | 133,400 |
| Feb 25, 2026 | 866.00 | 880.00 | 840.00 | 879.00 | 879.00 | -1.90% | 14,200 |
| Feb 24, 2026 | 848.00 | 938.00 | 848.00 | 896.00 | 896.00 | 6.16% | 15,600 |
| Feb 20, 2026 | 835.00 | 844.00 | 800.00 | 844.00 | 844.00 | 1.08% | 5,500 |
| Feb 19, 2026 | 842.00 | 960.00 | 820.00 | 835.00 | 835.00 | 0.85% | 24,300 |
| Feb 18, 2026 | 781.00 | 828.00 | 781.00 | 828.00 | 828.00 | 4.15% | 4,600 |
| Feb 17, 2026 | 777.00 | 804.00 | 777.00 | 795.00 | 795.00 | -0.38% | 11,100 |
| Feb 16, 2026 | 801.00 | 812.00 | 760.00 | 798.00 | 798.00 | -0.25% | 17,600 |
| Feb 13, 2026 | 778.00 | 818.00 | 751.00 | 800.00 | 800.00 | 3.23% | 29,200 |
| Feb 12, 2026 | 685.00 | 775.00 | 681.00 | 775.00 | 775.00 | 14.81% | 12,200 |
| Feb 10, 2026 | 675.00 | 690.00 | 661.00 | 675.00 | 675.00 | 0.60% | 5,500 |
| Feb 6, 2026 | 684.00 | 684.00 | 654.00 | 671.00 | 671.00 | -1.90% | 1,900 |
| Feb 5, 2026 | 677.00 | 684.00 | 677.00 | 684.00 | 684.00 | - | 800 |
| Feb 4, 2026 | 684.00 | 684.00 | 674.00 | 684.00 | 684.00 | - | 500 |
| Feb 3, 2026 | 674.00 | 685.00 | 674.00 | 684.00 | 684.00 | - | 700 |
| Feb 2, 2026 | 675.00 | 684.00 | 675.00 | 684.00 | 684.00 | -0.15% | 300 |
| Jan 30, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0.44% | 200 |
| Jan 29, 2026 | 683.00 | 692.00 | 680.00 | 682.00 | 682.00 | - | 2,300 |
| Jan 28, 2026 | 687.00 | 687.00 | 682.00 | 682.00 | 682.00 | -0.44% | 200 |
| Jan 27, 2026 | 675.00 | 685.00 | 675.00 | 685.00 | 685.00 | 2.24% | 300 |
| Jan 26, 2026 | 665.00 | 673.00 | 664.00 | 670.00 | 670.00 | 0.90% | 1,300 |
| Jan 23, 2026 | 685.00 | 685.00 | 664.00 | 664.00 | 664.00 | -1.63% | 1,100 |
| Jan 22, 2026 | 670.00 | 678.00 | 670.00 | 675.00 | 675.00 | 0.75% | 1,200 |
| Jan 21, 2026 | 661.00 | 670.00 | 661.00 | 670.00 | 670.00 | - | 500 |
| Jan 20, 2026 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 1.36% | 200 |
| Jan 19, 2026 | 671.00 | 673.00 | 660.00 | 661.00 | 661.00 | -1.34% | 9,000 |
| Jan 15, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.60% | 300 |
| Jan 14, 2026 | 670.00 | 670.00 | 653.00 | 666.00 | 666.00 | -0.60% | 9,200 |
| Jan 13, 2026 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | - | 1,200 |
| Jan 9, 2026 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | 1.52% | 200 |