Goodpatch, Inc. (TYO:7351)
Japan · Delayed Price · Currency is JPY 559.00
+3.00 (0.54%)
At close: Jan 23, 2026
Goodpatch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 556.00 | 563.00 | 554.00 | 559.00 | 559.00 | 0.54% | 22,000 |
| Jan 22, 2026 | 558.00 | 565.00 | 555.00 | 556.00 | 556.00 | -0.54% | 38,700 |
| Jan 21, 2026 | 561.00 | 563.00 | 555.00 | 559.00 | 559.00 | -1.41% | 36,500 |
| Jan 20, 2026 | 571.00 | 576.00 | 565.00 | 567.00 | 567.00 | -0.18% | 35,000 |
| Jan 19, 2026 | 577.00 | 577.00 | 556.00 | 568.00 | 568.00 | -1.39% | 69,000 |
| Jan 16, 2026 | 577.00 | 580.00 | 564.00 | 576.00 | 576.00 | 0.17% | 82,900 |
| Jan 15, 2026 | 572.00 | 582.00 | 561.00 | 575.00 | 575.00 | -10.02% | 143,000 |
| Jan 14, 2026 | 623.00 | 639.00 | 606.00 | 639.00 | 639.00 | 3.57% | 86,200 |
| Jan 13, 2026 | 630.00 | 633.00 | 613.00 | 617.00 | 617.00 | -1.28% | 51,900 |
| Jan 9, 2026 | 631.00 | 637.00 | 620.00 | 625.00 | 625.00 | 0.64% | 37,500 |
| Jan 8, 2026 | 616.00 | 626.00 | 615.00 | 621.00 | 621.00 | 0.98% | 12,300 |
| Jan 7, 2026 | 613.00 | 622.00 | 610.00 | 615.00 | 615.00 | -1.13% | 17,900 |
| Jan 6, 2026 | 609.00 | 628.00 | 609.00 | 622.00 | 622.00 | 1.80% | 24,200 |
| Jan 5, 2026 | 626.00 | 632.00 | 610.00 | 611.00 | 611.00 | -2.55% | 55,000 |
| Dec 30, 2025 | 633.00 | 636.00 | 627.00 | 627.00 | 627.00 | -0.79% | 28,900 |
| Dec 29, 2025 | 641.00 | 646.00 | 632.00 | 632.00 | 632.00 | -1.40% | 24,400 |
| Dec 26, 2025 | 643.00 | 647.00 | 640.00 | 641.00 | 641.00 | -0.93% | 33,900 |
| Dec 25, 2025 | 639.00 | 649.00 | 635.00 | 647.00 | 647.00 | 1.89% | 32,300 |
| Dec 24, 2025 | 660.00 | 660.00 | 625.00 | 635.00 | 635.00 | -2.46% | 81,200 |
| Dec 23, 2025 | 612.00 | 651.00 | 612.00 | 651.00 | 651.00 | 8.14% | 114,800 |
| Dec 22, 2025 | 625.00 | 625.00 | 602.00 | 602.00 | 602.00 | 1.18% | 34,200 |
| Dec 19, 2025 | 588.00 | 597.00 | 581.00 | 595.00 | 595.00 | 4.20% | 47,400 |
| Dec 18, 2025 | 559.00 | 571.00 | 556.00 | 571.00 | 571.00 | 1.96% | 18,000 |
| Dec 17, 2025 | 565.00 | 570.00 | 560.00 | 560.00 | 560.00 | -1.06% | 12,500 |
| Dec 16, 2025 | 571.00 | 571.00 | 561.00 | 566.00 | 566.00 | -0.88% | 20,700 |
| Dec 15, 2025 | 568.00 | 571.00 | 562.00 | 571.00 | 571.00 | 1.60% | 42,700 |
| Dec 12, 2025 | 563.00 | 570.00 | 560.00 | 562.00 | 562.00 | -0.18% | 11,200 |
| Dec 11, 2025 | 563.00 | 569.00 | 559.00 | 563.00 | 563.00 | 0.54% | 26,200 |
| Dec 10, 2025 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 2.00% | 23,600 |
| Dec 9, 2025 | 556.00 | 558.00 | 549.00 | 549.00 | 549.00 | -1.26% | 16,900 |
| Dec 8, 2025 | 555.00 | 558.00 | 545.00 | 556.00 | 556.00 | -0.71% | 61,900 |
| Dec 5, 2025 | 570.00 | 572.00 | 557.00 | 560.00 | 560.00 | -1.75% | 45,400 |
| Dec 4, 2025 | 584.00 | 584.00 | 570.00 | 570.00 | 570.00 | -0.70% | 183,300 |
| Dec 3, 2025 | 585.00 | 585.00 | 573.00 | 574.00 | 574.00 | -1.88% | 25,300 |
| Dec 2, 2025 | 604.00 | 605.00 | 582.00 | 585.00 | 585.00 | -3.47% | 32,800 |
| Dec 1, 2025 | 615.00 | 615.00 | 598.00 | 606.00 | 606.00 | -1.14% | 17,600 |
| Nov 28, 2025 | 603.00 | 613.00 | 601.00 | 613.00 | 613.00 | 1.66% | 19,000 |
| Nov 27, 2025 | 594.00 | 603.00 | 594.00 | 603.00 | 603.00 | 1.52% | 20,700 |
| Nov 26, 2025 | 585.00 | 597.00 | 585.00 | 594.00 | 594.00 | 1.37% | 20,400 |
| Nov 25, 2025 | 605.00 | 605.00 | 586.00 | 586.00 | 586.00 | -1.84% | 25,100 |
| Nov 21, 2025 | 588.00 | 603.00 | 588.00 | 597.00 | 597.00 | - | 19,700 |
| Nov 20, 2025 | 592.00 | 600.00 | 592.00 | 597.00 | 597.00 | 1.53% | 30,000 |
| Nov 19, 2025 | 586.00 | 595.00 | 586.00 | 588.00 | 588.00 | -0.34% | 24,100 |
| Nov 18, 2025 | 599.00 | 601.00 | 587.00 | 590.00 | 590.00 | -1.83% | 31,500 |
| Nov 17, 2025 | 609.00 | 611.00 | 599.00 | 601.00 | 601.00 | -1.48% | 29,800 |
| Nov 14, 2025 | 602.00 | 611.00 | 595.00 | 610.00 | 610.00 | 0.49% | 43,900 |
| Nov 13, 2025 | 615.00 | 615.00 | 607.00 | 607.00 | 607.00 | -1.30% | 16,400 |
| Nov 12, 2025 | 608.00 | 621.00 | 605.00 | 615.00 | 615.00 | 1.15% | 28,600 |
| Nov 11, 2025 | 614.00 | 616.00 | 604.00 | 608.00 | 608.00 | -1.46% | 32,700 |
| Nov 10, 2025 | 617.00 | 621.00 | 608.00 | 617.00 | 617.00 | -0.32% | 31,900 |