Goodpatch, Inc. (TYO:7351)
Japan · Delayed Price · Currency is JPY 914.00
+10.00 (1.11%)
Sep 16, 2025, 3:30 PM JST
Goodpatch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 931.00 | 931.00 | 904.00 | 904.00 | 904.00 | -1.31% | 41,500 |
| Sep 11, 2025 | 930.00 | 942.00 | 906.00 | 916.00 | 916.00 | 0.55% | 72,200 |
| Sep 10, 2025 | 960.00 | 960.00 | 909.00 | 911.00 | 911.00 | -4.51% | 65,700 |
| Sep 9, 2025 | 927.00 | 960.00 | 922.00 | 954.00 | 954.00 | 3.70% | 161,200 |
| Sep 8, 2025 | 907.00 | 924.00 | 904.00 | 920.00 | 920.00 | 1.43% | 32,300 |
| Sep 5, 2025 | 920.00 | 923.00 | 892.00 | 907.00 | 907.00 | 1.57% | 40,800 |
| Sep 4, 2025 | 888.00 | 920.00 | 887.00 | 893.00 | 893.00 | 0.56% | 40,000 |
| Sep 3, 2025 | 912.00 | 912.00 | 888.00 | 888.00 | 888.00 | -2.31% | 53,900 |
| Sep 2, 2025 | 917.00 | 931.00 | 904.00 | 909.00 | 909.00 | -0.87% | 42,600 |
| Sep 1, 2025 | 935.00 | 935.00 | 907.00 | 917.00 | 917.00 | -2.03% | 59,400 |
| Aug 29, 2025 | 928.00 | 941.00 | 915.00 | 936.00 | 936.00 | 1.52% | 42,200 |
| Aug 28, 2025 | 900.00 | 933.00 | 896.00 | 922.00 | 922.00 | 0.11% | 82,700 |
| Aug 27, 2025 | 957.00 | 957.00 | 916.00 | 921.00 | 911.00 | -3.76% | 138,900 |
| Aug 26, 2025 | 1,001.00 | 1,015.00 | 946.00 | 957.00 | 946.61 | -2.94% | 223,000 |
| Aug 25, 2025 | 953.00 | 999.00 | 953.00 | 986.00 | 975.29 | 6.25% | 435,400 |
| Aug 22, 2025 | 911.00 | 935.00 | 893.00 | 928.00 | 917.92 | 2.54% | 145,300 |
| Aug 21, 2025 | 877.00 | 905.00 | 865.00 | 905.00 | 895.17 | 4.75% | 147,000 |
| Aug 20, 2025 | 864.00 | 869.00 | 847.00 | 864.00 | 854.62 | 1.77% | 170,000 |
| Aug 19, 2025 | 843.00 | 850.00 | 830.00 | 849.00 | 839.78 | 0.12% | 39,900 |
| Aug 18, 2025 | 837.00 | 859.00 | 833.00 | 848.00 | 838.79 | 0.36% | 77,600 |
| Aug 15, 2025 | 834.00 | 846.00 | 826.00 | 845.00 | 835.83 | 1.20% | 56,100 |
| Aug 14, 2025 | 825.00 | 844.00 | 824.00 | 835.00 | 825.93 | 1.21% | 58,000 |
| Aug 13, 2025 | 801.00 | 827.00 | 790.00 | 825.00 | 816.04 | 2.48% | 85,000 |
| Aug 12, 2025 | 810.00 | 821.00 | 774.00 | 805.00 | 796.26 | -1.83% | 114,200 |
| Aug 8, 2025 | 807.00 | 825.00 | 802.00 | 820.00 | 811.10 | 1.36% | 43,100 |
| Aug 7, 2025 | 817.00 | 825.00 | 798.00 | 809.00 | 800.22 | -0.98% | 48,800 |
| Aug 6, 2025 | 809.00 | 817.00 | 804.00 | 817.00 | 808.13 | 0.74% | 22,000 |
| Aug 5, 2025 | 834.00 | 835.00 | 800.00 | 811.00 | 802.19 | -0.98% | 60,100 |
| Aug 4, 2025 | 815.00 | 834.00 | 814.00 | 819.00 | 810.11 | -2.38% | 44,700 |
| Aug 1, 2025 | 831.00 | 850.00 | 819.00 | 839.00 | 829.89 | 0.96% | 73,100 |
| Jul 31, 2025 | 825.00 | 832.00 | 818.00 | 831.00 | 821.98 | 0.48% | 36,500 |
| Jul 30, 2025 | 815.00 | 837.00 | 813.00 | 827.00 | 818.02 | 1.60% | 35,800 |
| Jul 29, 2025 | 817.00 | 846.00 | 797.00 | 814.00 | 805.16 | 0.37% | 78,200 |
| Jul 28, 2025 | 814.00 | 820.00 | 800.00 | 811.00 | 802.19 | -0.25% | 41,600 |
| Jul 25, 2025 | 797.00 | 814.00 | 781.00 | 813.00 | 804.17 | 2.01% | 46,400 |
| Jul 24, 2025 | 813.00 | 823.00 | 793.00 | 797.00 | 788.35 | -1.85% | 66,700 |
| Jul 23, 2025 | 827.00 | 839.00 | 811.00 | 812.00 | 803.18 | -1.58% | 57,400 |
| Jul 22, 2025 | 828.00 | 835.00 | 807.00 | 825.00 | 816.04 | -0.84% | 91,300 |
| Jul 18, 2025 | 873.00 | 882.00 | 832.00 | 832.00 | 822.97 | -5.67% | 211,000 |
| Jul 17, 2025 | 884.00 | 916.00 | 862.00 | 882.00 | 872.42 | -0.90% | 523,000 |
| Jul 16, 2025 | 890.00 | 890.00 | 839.00 | 890.00 | 880.34 | 20.27% | 1,282,000 |
| Jul 15, 2025 | 728.00 | 750.00 | 698.00 | 740.00 | 731.97 | 1.51% | 191,700 |
| Jul 14, 2025 | 728.00 | 736.00 | 712.00 | 729.00 | 721.08 | 0.14% | 55,100 |
| Jul 11, 2025 | 721.00 | 728.00 | 715.00 | 728.00 | 720.10 | 1.25% | 9,700 |
| Jul 10, 2025 | 737.00 | 747.00 | 711.00 | 719.00 | 711.19 | -1.51% | 32,400 |
| Jul 9, 2025 | 719.00 | 732.00 | 714.00 | 730.00 | 722.07 | 2.24% | 13,200 |
| Jul 8, 2025 | 708.00 | 718.00 | 708.00 | 714.00 | 706.25 | 0.85% | 6,100 |
| Jul 7, 2025 | 711.00 | 724.00 | 703.00 | 708.00 | 700.31 | - | 13,900 |
| Jul 4, 2025 | 700.00 | 722.00 | 697.00 | 708.00 | 700.31 | 2.61% | 23,100 |
| Jul 3, 2025 | 708.00 | 721.00 | 672.00 | 690.00 | 682.51 | -2.82% | 35,700 |