Goodpatch, Inc. (TYO:7351)
Japan · Delayed Price · Currency is JPY 463.00
+6.00 (1.31%)
Apr 1, 2026, 3:30 PM JST
Goodpatch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 460.00 | 468.00 | 453.00 | 463.00 | 463.00 | 1.31% | 9,100 |
| Mar 31, 2026 | 444.00 | 457.00 | 444.00 | 457.00 | 457.00 | 2.01% | 6,500 |
| Mar 30, 2026 | 451.00 | 461.00 | 448.00 | 448.00 | 448.00 | -3.24% | 14,400 |
| Mar 27, 2026 | 457.00 | 464.00 | 448.00 | 463.00 | 463.00 | 2.66% | 11,200 |
| Mar 26, 2026 | 470.00 | 470.00 | 451.00 | 451.00 | 451.00 | -2.38% | 17,800 |
| Mar 25, 2026 | 470.00 | 475.00 | 460.00 | 462.00 | 462.00 | - | 8,700 |
| Mar 24, 2026 | 454.00 | 462.00 | 444.00 | 462.00 | 462.00 | 4.29% | 14,700 |
| Mar 23, 2026 | 453.00 | 454.00 | 435.00 | 443.00 | 443.00 | -3.06% | 33,600 |
| Mar 19, 2026 | 465.00 | 470.00 | 456.00 | 457.00 | 457.00 | -1.30% | 21,000 |
| Mar 18, 2026 | 470.00 | 470.00 | 462.00 | 463.00 | 463.00 | -0.86% | 20,000 |
| Mar 17, 2026 | 458.00 | 468.00 | 458.00 | 467.00 | 467.00 | 1.52% | 13,300 |
| Mar 16, 2026 | 470.00 | 473.00 | 458.00 | 460.00 | 460.00 | -2.13% | 22,000 |
| Mar 13, 2026 | 470.00 | 476.00 | 468.00 | 470.00 | 470.00 | -1.05% | 18,700 |
| Mar 12, 2026 | 482.00 | 482.00 | 467.00 | 475.00 | 475.00 | -0.21% | 19,700 |
| Mar 11, 2026 | 487.00 | 487.00 | 476.00 | 476.00 | 476.00 | -0.63% | 15,300 |
| Mar 10, 2026 | 473.00 | 486.00 | 470.00 | 479.00 | 479.00 | 3.01% | 13,000 |
| Mar 9, 2026 | 469.00 | 469.00 | 450.00 | 465.00 | 465.00 | -2.52% | 35,300 |
| Mar 6, 2026 | 474.00 | 477.00 | 468.00 | 477.00 | 477.00 | 0.63% | 6,000 |
| Mar 5, 2026 | 448.00 | 489.00 | 448.00 | 474.00 | 474.00 | 6.76% | 29,500 |
| Mar 4, 2026 | 442.00 | 455.00 | 432.00 | 444.00 | 444.00 | -3.48% | 55,300 |
| Mar 3, 2026 | 480.00 | 480.00 | 460.00 | 460.00 | 460.00 | -4.56% | 33,400 |
| Mar 2, 2026 | 479.00 | 487.00 | 471.00 | 482.00 | 482.00 | -0.62% | 18,600 |
| Feb 27, 2026 | 480.00 | 498.00 | 480.00 | 485.00 | 485.00 | -0.21% | 23,700 |
| Feb 26, 2026 | 477.00 | 492.00 | 475.00 | 486.00 | 486.00 | 0.62% | 23,100 |
| Feb 25, 2026 | 476.00 | 484.00 | 471.00 | 483.00 | 483.00 | 2.55% | 20,100 |
| Feb 24, 2026 | 485.00 | 487.00 | 470.00 | 471.00 | 471.00 | -3.48% | 38,400 |
| Feb 20, 2026 | 501.00 | 501.00 | 485.00 | 488.00 | 488.00 | -2.40% | 34,800 |
| Feb 19, 2026 | 495.00 | 500.00 | 488.00 | 500.00 | 500.00 | 1.63% | 24,600 |
| Feb 18, 2026 | 492.00 | 497.00 | 487.00 | 492.00 | 492.00 | - | 26,200 |
| Feb 17, 2026 | 500.00 | 504.00 | 492.00 | 492.00 | 492.00 | -3.15% | 25,200 |
| Feb 16, 2026 | 506.00 | 508.00 | 494.00 | 508.00 | 508.00 | 2.01% | 68,500 |
| Feb 13, 2026 | 511.00 | 523.00 | 496.00 | 498.00 | 498.00 | -2.73% | 57,000 |
| Feb 12, 2026 | 519.00 | 527.00 | 512.00 | 512.00 | 512.00 | -3.21% | 29,900 |
| Feb 10, 2026 | 517.00 | 532.00 | 511.00 | 529.00 | 529.00 | 4.13% | 24,000 |
| Feb 9, 2026 | 516.00 | 516.00 | 505.00 | 508.00 | 508.00 | -0.97% | 40,300 |
| Feb 6, 2026 | 532.00 | 532.00 | 513.00 | 513.00 | 513.00 | -4.29% | 36,800 |
| Feb 5, 2026 | 522.00 | 539.00 | 521.00 | 536.00 | 536.00 | 2.68% | 37,000 |
| Feb 4, 2026 | 531.00 | 536.00 | 522.00 | 522.00 | 522.00 | -1.69% | 17,400 |
| Feb 3, 2026 | 540.00 | 543.00 | 531.00 | 531.00 | 531.00 | -1.48% | 17,200 |
| Feb 2, 2026 | 527.00 | 542.00 | 523.00 | 539.00 | 539.00 | 2.28% | 26,900 |
| Jan 30, 2026 | 521.00 | 531.00 | 521.00 | 527.00 | 527.00 | 0.76% | 21,000 |
| Jan 29, 2026 | 534.00 | 534.00 | 523.00 | 523.00 | 523.00 | -2.24% | 27,200 |
| Jan 28, 2026 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | -1.47% | 22,300 |
| Jan 27, 2026 | 554.00 | 554.00 | 543.00 | 543.00 | 543.00 | -1.45% | 20,500 |
| Jan 26, 2026 | 557.00 | 557.00 | 548.00 | 551.00 | 551.00 | -1.43% | 33,200 |
| 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 |