gooddays holdings, Inc. (TYO:4437)
Japan · Delayed Price · Currency is JPY 1,070.00
-110.00 (-9.32%)
May 7, 2026, 3:30 PM JST
gooddays holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,110.00 | 1,212.00 | 1,092.00 | 1,180.00 | 1,180.00 | 9.26% | 17,300 |
| Apr 30, 2026 | 1,200.00 | 1,200.00 | 1,062.00 | 1,080.00 | 1,080.00 | -9.92% | 22,500 |
| Apr 28, 2026 | 1,079.00 | 1,334.00 | 1,079.00 | 1,199.00 | 1,199.00 | 14.30% | 56,800 |
| Apr 27, 2026 | 980.00 | 1,050.00 | 980.00 | 1,049.00 | 1,049.00 | 7.59% | 12,300 |
| Apr 24, 2026 | 992.00 | 992.00 | 966.00 | 975.00 | 975.00 | 1.35% | 2,800 |
| Apr 23, 2026 | 955.00 | 964.00 | 940.00 | 962.00 | 962.00 | 0.21% | 1,500 |
| Apr 22, 2026 | 976.00 | 977.00 | 930.00 | 960.00 | 960.00 | -1.54% | 6,700 |
| Apr 21, 2026 | 975.00 | 975.00 | 959.00 | 975.00 | 975.00 | - | 1,500 |
| Apr 20, 2026 | 912.00 | 975.00 | 912.00 | 975.00 | 975.00 | 5.29% | 5,500 |
| Apr 17, 2026 | 898.00 | 933.00 | 898.00 | 926.00 | 926.00 | 1.76% | 6,000 |
| Apr 16, 2026 | 910.00 | 910.00 | 895.00 | 910.00 | 910.00 | - | 1,500 |
| Apr 15, 2026 | 889.00 | 910.00 | 889.00 | 910.00 | 910.00 | 0.66% | 4,600 |
| Apr 14, 2026 | 918.00 | 918.00 | 894.00 | 904.00 | 904.00 | -0.11% | 3,400 |
| Apr 13, 2026 | 928.00 | 928.00 | 905.00 | 905.00 | 905.00 | -2.48% | 300 |
| Apr 10, 2026 | 928.00 | 928.00 | 912.00 | 928.00 | 928.00 | - | 2,000 |
| Apr 9, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | -0.11% | 100 |
| Apr 8, 2026 | 900.00 | 939.00 | 881.00 | 929.00 | 929.00 | 3.80% | 7,600 |
| Apr 7, 2026 | 887.00 | 895.00 | 869.00 | 895.00 | 895.00 | -0.78% | 4,900 |
| Apr 6, 2026 | 895.00 | 902.00 | 870.00 | 902.00 | 902.00 | -0.44% | 7,500 |
| Apr 3, 2026 | 917.00 | 917.00 | 902.00 | 906.00 | 906.00 | -1.20% | 1,300 |
| Apr 2, 2026 | 925.00 | 925.00 | 910.00 | 917.00 | 917.00 | -0.22% | 1,700 |
| Apr 1, 2026 | 918.00 | 926.00 | 917.00 | 919.00 | 919.00 | 0.22% | 4,300 |
| Mar 31, 2026 | 924.00 | 924.00 | 883.00 | 917.00 | 917.00 | -0.65% | 7,900 |
| Mar 30, 2026 | 882.00 | 931.00 | 882.00 | 923.00 | 923.00 | 5.49% | 17,900 |
| Mar 27, 2026 | 883.00 | 884.00 | 862.00 | 875.00 | 870.00 | -0.79% | 39,800 |
| Mar 26, 2026 | 891.00 | 892.00 | 875.00 | 882.00 | 876.96 | 1.50% | 4,400 |
| Mar 25, 2026 | 882.00 | 882.00 | 861.00 | 869.00 | 864.03 | 2.00% | 3,200 |
| Mar 24, 2026 | 856.00 | 895.00 | 852.00 | 852.00 | 847.13 | 0.47% | 9,400 |
| Mar 23, 2026 | 836.00 | 848.00 | 826.00 | 848.00 | 843.15 | 3.54% | 15,500 |
| Mar 19, 2026 | 816.00 | 819.00 | 800.00 | 819.00 | 814.32 | 1.74% | 7,200 |
| Mar 18, 2026 | 816.00 | 821.00 | 792.00 | 805.00 | 800.40 | 0.12% | 4,700 |
| Mar 17, 2026 | 792.00 | 806.00 | 792.00 | 804.00 | 799.41 | 1.77% | 4,600 |
| Mar 16, 2026 | 811.00 | 812.00 | 781.00 | 790.00 | 785.49 | -4.36% | 14,000 |
| Mar 13, 2026 | 805.00 | 835.00 | 805.00 | 826.00 | 821.28 | -1.08% | 3,400 |
| Mar 12, 2026 | 836.00 | 836.00 | 830.00 | 835.00 | 830.23 | -0.36% | 800 |
| Mar 11, 2026 | 845.00 | 846.00 | 834.00 | 838.00 | 833.21 | 0.24% | 3,500 |
| Mar 10, 2026 | 850.00 | 861.00 | 831.00 | 836.00 | 831.22 | 0.12% | 4,100 |
| Mar 9, 2026 | 818.00 | 835.00 | 800.00 | 835.00 | 830.23 | -3.24% | 10,200 |
| Mar 6, 2026 | 860.00 | 863.00 | 828.00 | 863.00 | 858.07 | 2.13% | 6,600 |
| Mar 5, 2026 | 831.00 | 850.00 | 820.00 | 845.00 | 840.17 | 3.55% | 7,600 |
| Mar 4, 2026 | 847.00 | 847.00 | 787.00 | 816.00 | 811.34 | -6.96% | 13,700 |
| Mar 3, 2026 | 891.00 | 900.00 | 840.00 | 877.00 | 871.99 | 0.11% | 12,800 |
| Mar 2, 2026 | 873.00 | 876.00 | 843.00 | 876.00 | 870.99 | 1.86% | 7,500 |
| Feb 27, 2026 | 869.00 | 872.00 | 804.00 | 860.00 | 855.09 | 0.70% | 29,900 |
| Feb 26, 2026 | 894.00 | 988.00 | 833.00 | 854.00 | 849.12 | -2.84% | 133,400 |
| Feb 25, 2026 | 866.00 | 880.00 | 840.00 | 879.00 | 873.98 | -1.90% | 14,200 |
| Feb 24, 2026 | 848.00 | 938.00 | 848.00 | 896.00 | 890.88 | 6.16% | 15,600 |
| Feb 20, 2026 | 835.00 | 844.00 | 800.00 | 844.00 | 839.18 | 1.08% | 5,500 |
| Feb 19, 2026 | 842.00 | 960.00 | 820.00 | 835.00 | 830.23 | 0.85% | 24,300 |
| Feb 18, 2026 | 781.00 | 828.00 | 781.00 | 828.00 | 823.27 | 4.15% | 4,600 |