Goodpatch, Inc. (TYO:7351)
Japan · Delayed Price · Currency is JPY 460.00
-12.00 (-2.54%)
Aug 27, 2026, 3:30 PM JST
Goodpatch Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 460.00 | 470.00 | 460.00 | 470.00 | 459.89 | 1.73% | 13,400 |
| Jul 14, 2026 | 464.00 | 464.00 | 459.00 | 462.00 | 452.06 | -0.43% | 4,800 |
| Jul 13, 2026 | 461.00 | 466.00 | 456.00 | 464.00 | 454.02 | 0.87% | 11,800 |
| Jul 10, 2026 | 460.00 | 463.00 | 457.00 | 460.00 | 450.11 | 1.10% | 4,000 |
| Jul 9, 2026 | 462.00 | 462.00 | 455.00 | 455.00 | 445.22 | -1.52% | 8,800 |
| Jul 8, 2026 | 464.00 | 464.00 | 457.00 | 462.00 | 452.06 | 0.87% | 6,500 |
| Jul 7, 2026 | 462.00 | 465.00 | 458.00 | 458.00 | 448.15 | -0.87% | 5,600 |
| Jul 6, 2026 | 460.00 | 466.00 | 456.00 | 462.00 | 452.06 | 0.22% | 5,400 |
| Jul 3, 2026 | 458.00 | 461.00 | 457.00 | 461.00 | 451.09 | - | 4,600 |
| Jul 2, 2026 | 456.00 | 463.00 | 453.00 | 461.00 | 451.09 | 0.44% | 4,700 |
| Jul 1, 2026 | 455.00 | 460.00 | 455.00 | 459.00 | 449.13 | 1.32% | 6,600 |
| Jun 30, 2026 | 455.00 | 462.00 | 450.00 | 453.00 | 443.26 | -0.22% | 14,700 |
| Jun 29, 2026 | 452.00 | 456.00 | 452.00 | 454.00 | 444.24 | -0.66% | 5,100 |
| Jun 26, 2026 | 454.00 | 458.00 | 451.00 | 457.00 | 447.17 | 0.66% | 4,600 |
| Jun 25, 2026 | 454.00 | 455.00 | 448.00 | 454.00 | 444.24 | - | 15,300 |
| Jun 24, 2026 | 455.00 | 458.00 | 452.00 | 454.00 | 444.24 | - | 4,900 |
| Jun 23, 2026 | 457.00 | 457.00 | 453.00 | 454.00 | 444.24 | -0.66% | 7,900 |
| Jun 22, 2026 | 460.00 | 460.00 | 457.00 | 457.00 | 447.17 | -1.72% | 7,100 |
| Jun 19, 2026 | 469.00 | 469.00 | 464.00 | 465.00 | 455.00 | -0.43% | 7,900 |
| Jun 18, 2026 | 459.00 | 467.00 | 458.00 | 467.00 | 456.96 | 1.97% | 7,300 |
| Jun 17, 2026 | 459.00 | 460.00 | 458.00 | 458.00 | 448.15 | -0.22% | 1,800 |