Goodpatch, Inc. (TYO:7351)
Japan · Delayed Price · Currency is JPY 476.00
+4.00 (0.85%)
Sep 30, 2026, 3:02 PM JST
Goodpatch Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 472.00 | 476.00 | 472.00 | 476.00 | 476.00 | 0.85% | 1,200 |
| Sep 29, 2026 | 480.00 | 480.00 | 472.00 | 472.00 | 472.00 | - | 3,000 |
| Sep 28, 2026 | 484.00 | 484.00 | 472.00 | 472.00 | 472.00 | -2.48% | 6,000 |
| Sep 25, 2026 | 473.00 | 484.00 | 467.00 | 484.00 | 484.00 | 0.62% | 11,300 |
| Sep 24, 2026 | 499.00 | 499.00 | 475.00 | 481.00 | 481.00 | -3.41% | 94,700 |
| Sep 18, 2026 | 500.00 | 505.00 | 493.00 | 498.00 | 498.00 | -2.35% | 13,400 |
| Sep 17, 2026 | 498.00 | 512.00 | 498.00 | 510.00 | 510.00 | 2.62% | 18,300 |
| Sep 16, 2026 | 495.00 | 500.00 | 492.00 | 497.00 | 497.00 | 0.40% | 16,600 |
| Sep 15, 2026 | 490.00 | 495.00 | 489.00 | 495.00 | 495.00 | 1.43% | 10,400 |
| Sep 14, 2026 | 479.00 | 488.00 | 479.00 | 488.00 | 488.00 | 1.88% | 7,400 |
| Sep 11, 2026 | 466.00 | 479.00 | 466.00 | 479.00 | 479.00 | - | 14,900 |
| Sep 10, 2026 | 473.00 | 489.00 | 473.00 | 479.00 | 479.00 | 1.27% | 11,600 |
| Sep 9, 2026 | 465.00 | 488.00 | 465.00 | 473.00 | 473.00 | 2.60% | 20,000 |
| Sep 8, 2026 | 456.00 | 465.00 | 456.00 | 461.00 | 461.00 | 0.44% | 10,300 |
| Sep 7, 2026 | 474.00 | 474.00 | 456.00 | 459.00 | 459.00 | -3.16% | 20,800 |
| Sep 4, 2026 | 484.00 | 484.00 | 474.00 | 474.00 | 474.00 | -1.25% | 3,300 |
| Sep 3, 2026 | 486.00 | 486.00 | 468.00 | 480.00 | 480.00 | - | 7,700 |
| Sep 2, 2026 | 467.00 | 489.00 | 467.00 | 480.00 | 480.00 | 2.78% | 38,800 |
| Sep 1, 2026 | 464.00 | 470.00 | 464.00 | 467.00 | 467.00 | 1.52% | 14,600 |
| Aug 31, 2026 | 456.00 | 460.00 | 453.00 | 460.00 | 460.00 | 0.44% | 8,200 |
| Aug 28, 2026 | 460.00 | 469.00 | 458.00 | 458.00 | 458.00 | 1.75% | 18,000 |
| Aug 27, 2026 | 469.00 | 470.00 | 460.00 | 460.00 | 450.11 | -2.54% | 8,300 |
| Aug 26, 2026 | 467.00 | 472.00 | 461.00 | 472.00 | 461.85 | 2.16% | 152,600 |
| Aug 25, 2026 | 470.00 | 470.00 | 459.00 | 462.00 | 452.06 | -1.28% | 9,000 |
| Aug 24, 2026 | 475.00 | 480.00 | 462.00 | 468.00 | 457.94 | -1.47% | 25,300 |
| Aug 21, 2026 | 473.00 | 477.00 | 471.00 | 475.00 | 464.78 | 0.85% | 13,500 |
| Aug 20, 2026 | 472.00 | 474.00 | 466.00 | 471.00 | 460.87 | 0.86% | 18,000 |
| Aug 19, 2026 | 453.00 | 467.00 | 453.00 | 467.00 | 456.96 | 3.32% | 16,400 |
| Aug 18, 2026 | 453.00 | 453.00 | 446.00 | 452.00 | 442.28 | 1.35% | 13,700 |
| Aug 17, 2026 | 450.00 | 455.00 | 443.00 | 446.00 | 436.41 | 2.06% | 31,000 |
| Aug 14, 2026 | 440.00 | 441.00 | 435.00 | 437.00 | 427.60 | -0.68% | 8,000 |
| Aug 13, 2026 | 435.00 | 440.00 | 432.00 | 440.00 | 430.54 | 1.38% | 8,100 |
| Aug 12, 2026 | 432.00 | 435.00 | 432.00 | 434.00 | 424.67 | -0.23% | 2,000 |
| Aug 10, 2026 | 434.00 | 436.00 | 432.00 | 435.00 | 425.65 | 0.46% | 6,600 |
| Aug 7, 2026 | 432.00 | 434.00 | 432.00 | 433.00 | 423.69 | - | 8,600 |
| Aug 6, 2026 | 437.00 | 437.00 | 433.00 | 433.00 | 423.69 | -0.92% | 10,200 |
| Aug 5, 2026 | 438.00 | 438.00 | 435.00 | 437.00 | 427.60 | -0.23% | 4,900 |
| Aug 4, 2026 | 438.00 | 439.00 | 435.00 | 438.00 | 428.58 | - | 4,200 |
| Aug 3, 2026 | 436.00 | 439.00 | 435.00 | 438.00 | 428.58 | 0.23% | 7,900 |
| Jul 31, 2026 | 436.00 | 438.00 | 434.00 | 437.00 | 427.60 | 0.46% | 5,300 |
| Jul 30, 2026 | 435.00 | 438.00 | 435.00 | 435.00 | 425.65 | -0.68% | 5,000 |
| Jul 29, 2026 | 435.00 | 438.00 | 435.00 | 438.00 | 428.58 | 0.69% | 5,200 |
| Jul 28, 2026 | 435.00 | 437.00 | 435.00 | 435.00 | 425.65 | - | 11,200 |
| Jul 27, 2026 | 435.00 | 439.00 | 435.00 | 435.00 | 425.65 | - | 11,200 |
| Jul 24, 2026 | 436.00 | 437.00 | 435.00 | 435.00 | 425.65 | -0.46% | 8,400 |
| Jul 23, 2026 | 437.00 | 441.00 | 437.00 | 437.00 | 427.60 | -0.23% | 3,900 |
| Jul 22, 2026 | 440.00 | 442.00 | 437.00 | 438.00 | 428.58 | 0.46% | 7,800 |
| Jul 21, 2026 | 436.00 | 439.00 | 435.00 | 436.00 | 426.62 | - | 14,400 |
| Jul 17, 2026 | 446.00 | 446.00 | 435.00 | 436.00 | 426.62 | -1.80% | 32,900 |
| Jul 16, 2026 | 447.00 | 448.00 | 435.00 | 444.00 | 434.45 | -5.53% | 55,700 |