Goodpatch, Inc. (TYO:7351)
Japan · Delayed Price · Currency is JPY 452.00
-2.00 (-0.44%)
Apr 28, 2026, 3:30 PM JST
Goodpatch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 453.00 | 460.00 | 452.00 | 452.00 | 452.00 | -0.44% | 9,700 |
| Apr 27, 2026 | 460.00 | 460.00 | 450.00 | 454.00 | 454.00 | 0.44% | 9,400 |
| Apr 24, 2026 | 465.00 | 465.00 | 451.00 | 452.00 | 452.00 | -1.31% | 16,500 |
| Apr 23, 2026 | 474.00 | 475.00 | 458.00 | 458.00 | 458.00 | -3.58% | 25,700 |
| Apr 22, 2026 | 484.00 | 484.00 | 472.00 | 475.00 | 475.00 | -1.04% | 8,100 |
| Apr 21, 2026 | 482.00 | 484.00 | 475.00 | 480.00 | 480.00 | 0.63% | 6,900 |
| Apr 20, 2026 | 493.00 | 495.00 | 476.00 | 477.00 | 477.00 | -2.25% | 16,900 |
| Apr 17, 2026 | 476.00 | 493.00 | 474.00 | 488.00 | 488.00 | 4.27% | 39,000 |
| Apr 16, 2026 | 466.00 | 479.00 | 462.00 | 468.00 | 468.00 | 1.08% | 26,700 |
| Apr 15, 2026 | 465.00 | 476.00 | 460.00 | 463.00 | 463.00 | 0.22% | 21,900 |
| Apr 14, 2026 | 464.00 | 473.00 | 461.00 | 462.00 | 462.00 | 0.65% | 33,100 |
| Apr 13, 2026 | 464.00 | 464.00 | 455.00 | 459.00 | 459.00 | -1.08% | 10,200 |
| Apr 10, 2026 | 485.00 | 486.00 | 459.00 | 464.00 | 464.00 | -3.93% | 42,600 |
| Apr 9, 2026 | 477.00 | 485.00 | 475.00 | 483.00 | 483.00 | 1.90% | 27,700 |
| Apr 8, 2026 | 476.00 | 479.00 | 468.00 | 474.00 | 474.00 | 0.64% | 18,600 |
| Apr 7, 2026 | 470.00 | 477.00 | 466.00 | 471.00 | 471.00 | 0.43% | 10,500 |
| Apr 6, 2026 | 475.00 | 475.00 | 467.00 | 469.00 | 469.00 | 1.30% | 6,600 |
| Apr 3, 2026 | 459.00 | 465.00 | 458.00 | 463.00 | 463.00 | 1.76% | 6,700 |
| Apr 2, 2026 | 469.00 | 473.00 | 455.00 | 455.00 | 455.00 | -1.73% | 7,100 |
| 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 |