Gfoot Co.,Ltd. (TYO:2686)
Japan
· Delayed Price · Currency is JPY 282.00
-1.00 (-0.35%)
Mar 9, 2026, 3:30 PM JST
Gfoot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 281.00 | 282.00 | 280.00 | 282.00 | 282.00 | -0.35% | 17,000 |
| Mar 6, 2026 | 281.00 | 283.00 | 281.00 | 283.00 | 283.00 | - | 6,000 |
| Mar 5, 2026 | 281.00 | 283.00 | 280.00 | 283.00 | 283.00 | 1.07% | 16,600 |
| Mar 4, 2026 | 280.00 | 281.00 | 280.00 | 280.00 | 280.00 | -0.36% | 27,300 |
| Mar 3, 2026 | 282.00 | 283.00 | 281.00 | 281.00 | 281.00 | -0.35% | 15,500 |
| Mar 2, 2026 | 282.00 | 283.00 | 281.00 | 282.00 | 282.00 | 0.36% | 25,800 |
| Feb 27, 2026 | 280.00 | 283.00 | 280.00 | 281.00 | 281.00 | 0.36% | 41,100 |
| Feb 26, 2026 | 277.00 | 284.00 | 277.00 | 280.00 | 280.00 | -5.08% | 141,300 |
| Feb 25, 2026 | 296.00 | 296.00 | 293.00 | 295.00 | 295.00 | - | 78,300 |
| Feb 24, 2026 | 296.00 | 297.00 | 295.00 | 295.00 | 295.00 | -0.34% | 51,800 |
| Feb 20, 2026 | 296.00 | 296.00 | 294.00 | 296.00 | 296.00 | 0.34% | 18,900 |
| Feb 19, 2026 | 295.00 | 296.00 | 295.00 | 295.00 | 295.00 | - | 11,400 |
| Feb 18, 2026 | 295.00 | 296.00 | 295.00 | 295.00 | 295.00 | - | 8,100 |
| Feb 17, 2026 | 296.00 | 297.00 | 294.00 | 295.00 | 295.00 | - | 21,400 |
| Feb 16, 2026 | 294.00 | 296.00 | 294.00 | 295.00 | 295.00 | 0.34% | 20,700 |
| Feb 13, 2026 | 294.00 | 296.00 | 294.00 | 294.00 | 294.00 | - | 17,200 |
| Feb 12, 2026 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | - | 22,500 |
| Feb 10, 2026 | 294.00 | 295.00 | 293.00 | 294.00 | 294.00 | - | 10,500 |
| Feb 9, 2026 | 294.00 | 295.00 | 293.00 | 294.00 | 294.00 | - | 13,600 |
| Feb 6, 2026 | 294.00 | 295.00 | 293.00 | 294.00 | 294.00 | - | 10,300 |
| Feb 5, 2026 | 293.00 | 294.00 | 293.00 | 294.00 | 294.00 | 0.34% | 8,500 |
| Feb 4, 2026 | 293.00 | 294.00 | 292.00 | 293.00 | 293.00 | - | 8,600 |
| Feb 3, 2026 | 293.00 | 294.00 | 292.00 | 293.00 | 293.00 | 0.34% | 9,300 |
| Feb 2, 2026 | 292.00 | 293.00 | 292.00 | 292.00 | 292.00 | - | 11,700 |
| Jan 30, 2026 | 293.00 | 294.00 | 292.00 | 292.00 | 292.00 | - | 9,000 |
| Jan 29, 2026 | 293.00 | 293.00 | 291.00 | 292.00 | 292.00 | 0.34% | 12,800 |
| Jan 28, 2026 | 292.00 | 293.00 | 290.00 | 291.00 | 291.00 | -0.34% | 21,900 |
| Jan 27, 2026 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | -0.68% | 9,300 |
| Jan 26, 2026 | 293.00 | 294.00 | 292.00 | 294.00 | 294.00 | 0.68% | 5,700 |
| Jan 23, 2026 | 292.00 | 294.00 | 292.00 | 292.00 | 292.00 | - | 7,800 |
| Jan 22, 2026 | 293.00 | 295.00 | 292.00 | 292.00 | 292.00 | -0.68% | 29,600 |
| Jan 21, 2026 | 295.00 | 295.00 | 294.00 | 294.00 | 294.00 | - | 6,700 |
| Jan 20, 2026 | 297.00 | 297.00 | 294.00 | 294.00 | 294.00 | -0.34% | 11,000 |
| Jan 19, 2026 | 296.00 | 296.00 | 294.00 | 295.00 | 295.00 | - | 16,300 |
| Jan 16, 2026 | 297.00 | 297.00 | 294.00 | 295.00 | 295.00 | - | 14,500 |
| Jan 15, 2026 | 294.00 | 295.00 | 292.00 | 295.00 | 295.00 | 0.34% | 16,300 |
| Jan 14, 2026 | 295.00 | 295.00 | 290.00 | 294.00 | 294.00 | - | 35,900 |
| Jan 13, 2026 | 295.00 | 295.00 | 293.00 | 294.00 | 294.00 | 0.34% | 25,300 |
| Jan 9, 2026 | 295.00 | 295.00 | 293.00 | 293.00 | 293.00 | -1.68% | 25,200 |
| Jan 8, 2026 | 297.00 | 298.00 | 293.00 | 298.00 | 298.00 | 0.68% | 38,500 |
| Jan 7, 2026 | 296.00 | 297.00 | 296.00 | 296.00 | 296.00 | - | 16,100 |
| Jan 6, 2026 | 294.00 | 297.00 | 294.00 | 296.00 | 296.00 | 0.68% | 14,900 |
| Jan 5, 2026 | 294.00 | 295.00 | 292.00 | 294.00 | 294.00 | - | 29,500 |
| Dec 30, 2025 | 291.00 | 296.00 | 291.00 | 294.00 | 294.00 | 0.34% | 15,500 |
| Dec 29, 2025 | 290.00 | 294.00 | 289.00 | 293.00 | 293.00 | 1.03% | 28,300 |
| Dec 26, 2025 | 288.00 | 290.00 | 287.00 | 290.00 | 290.00 | 0.69% | 29,500 |
| Dec 25, 2025 | 288.00 | 288.00 | 286.00 | 288.00 | 288.00 | - | 25,100 |
| Dec 24, 2025 | 287.00 | 288.00 | 286.00 | 288.00 | 288.00 | 0.35% | 20,000 |
| Dec 23, 2025 | 286.00 | 288.00 | 286.00 | 287.00 | 287.00 | 0.35% | 20,600 |
| Dec 22, 2025 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | -0.69% | 26,000 |
| Dec 19, 2025 | 286.00 | 289.00 | 286.00 | 288.00 | 288.00 | 0.70% | 24,300 |
| Dec 18, 2025 | 286.00 | 287.00 | 286.00 | 286.00 | 286.00 | - | 8,300 |
| Dec 17, 2025 | 287.00 | 287.00 | 286.00 | 286.00 | 286.00 | - | 13,100 |
| Dec 16, 2025 | 287.00 | 287.00 | 286.00 | 286.00 | 286.00 | - | 13,300 |
| Dec 15, 2025 | 286.00 | 287.00 | 286.00 | 286.00 | 286.00 | - | 20,500 |
| Dec 12, 2025 | 287.00 | 288.00 | 285.00 | 286.00 | 286.00 | - | 10,200 |
| Dec 11, 2025 | 287.00 | 287.00 | 285.00 | 286.00 | 286.00 | - | 17,300 |
| Dec 10, 2025 | 287.00 | 288.00 | 286.00 | 286.00 | 286.00 | -0.35% | 7,700 |
| Dec 9, 2025 | 287.00 | 287.00 | 285.00 | 287.00 | 287.00 | - | 11,700 |
| Dec 8, 2025 | 285.00 | 287.00 | 285.00 | 287.00 | 287.00 | 0.70% | 9,900 |
| Dec 5, 2025 | 286.00 | 286.00 | 285.00 | 285.00 | 285.00 | -0.35% | 10,800 |
| Dec 4, 2025 | 285.00 | 286.00 | 285.00 | 286.00 | 286.00 | 0.35% | 8,300 |
| Dec 3, 2025 | 285.00 | 286.00 | 285.00 | 285.00 | 285.00 | - | 11,500 |
| Dec 2, 2025 | 285.00 | 287.00 | 285.00 | 285.00 | 285.00 | - | 5,100 |
| Dec 1, 2025 | 286.00 | 286.00 | 285.00 | 285.00 | 285.00 | - | 13,700 |
| Nov 28, 2025 | 286.00 | 286.00 | 285.00 | 285.00 | 285.00 | - | 9,700 |
| Nov 27, 2025 | 287.00 | 287.00 | 285.00 | 285.00 | 285.00 | -0.35% | 14,900 |
| Nov 26, 2025 | 286.00 | 286.00 | 284.00 | 286.00 | 286.00 | 0.70% | 15,600 |
| Nov 25, 2025 | 283.00 | 285.00 | 283.00 | 284.00 | 284.00 | - | 9,000 |
| Nov 21, 2025 | 283.00 | 286.00 | 283.00 | 284.00 | 284.00 | 0.35% | 11,600 |
| Nov 20, 2025 | 286.00 | 286.00 | 283.00 | 283.00 | 283.00 | -1.05% | 13,500 |
| Nov 19, 2025 | 286.00 | 286.00 | 284.00 | 286.00 | 286.00 | 1.06% | 10,900 |
| Nov 18, 2025 | 285.00 | 287.00 | 283.00 | 283.00 | 283.00 | -0.35% | 20,300 |
| Nov 17, 2025 | 284.00 | 286.00 | 284.00 | 284.00 | 284.00 | - | 15,300 |
| Nov 14, 2025 | 284.00 | 285.00 | 284.00 | 284.00 | 284.00 | - | 9,100 |
| Nov 13, 2025 | 284.00 | 287.00 | 284.00 | 284.00 | 284.00 | -1.05% | 25,200 |
| Nov 12, 2025 | 285.00 | 287.00 | 284.00 | 287.00 | 287.00 | 0.70% | 12,700 |
| Nov 11, 2025 | 285.00 | 286.00 | 284.00 | 285.00 | 285.00 | - | 13,400 |
| Nov 10, 2025 | 284.00 | 285.00 | 283.00 | 285.00 | 285.00 | - | 9,700 |
| Nov 7, 2025 | 285.00 | 285.00 | 283.00 | 285.00 | 285.00 | 0.35% | 10,300 |
| Nov 6, 2025 | 284.00 | 285.00 | 283.00 | 284.00 | 284.00 | 0.35% | 10,400 |
| Nov 5, 2025 | 283.00 | 284.00 | 283.00 | 283.00 | 283.00 | - | 10,500 |
| Nov 4, 2025 | 285.00 | 285.00 | 283.00 | 283.00 | 283.00 | -0.70% | 3,300 |
| Oct 31, 2025 | 284.00 | 285.00 | 283.00 | 285.00 | 285.00 | 0.35% | 8,200 |
| Oct 30, 2025 | 283.00 | 284.00 | 283.00 | 284.00 | 284.00 | - | 8,900 |
| Oct 29, 2025 | 284.00 | 284.00 | 283.00 | 284.00 | 284.00 | - | 7,600 |
| Oct 28, 2025 | 283.00 | 284.00 | 283.00 | 284.00 | 284.00 | 0.35% | 6,300 |
| Oct 27, 2025 | 284.00 | 284.00 | 283.00 | 283.00 | 283.00 | - | 9,700 |
| Oct 24, 2025 | 285.00 | 285.00 | 282.00 | 283.00 | 283.00 | - | 13,000 |
| Oct 23, 2025 | 285.00 | 285.00 | 283.00 | 283.00 | 283.00 | -0.35% | 6,500 |
| Oct 22, 2025 | 283.00 | 284.00 | 283.00 | 284.00 | 284.00 | 0.35% | 12,000 |
| Oct 21, 2025 | 283.00 | 284.00 | 283.00 | 283.00 | 283.00 | - | 7,100 |
| Oct 20, 2025 | 284.00 | 285.00 | 283.00 | 283.00 | 283.00 | -0.35% | 8,900 |
| Oct 17, 2025 | 283.00 | 284.00 | 283.00 | 284.00 | 284.00 | 0.35% | 5,200 |
| Oct 16, 2025 | 282.00 | 284.00 | 282.00 | 283.00 | 283.00 | 0.35% | 11,800 |
| Oct 15, 2025 | 282.00 | 284.00 | 282.00 | 282.00 | 282.00 | - | 15,200 |
| Oct 14, 2025 | 282.00 | 285.00 | 282.00 | 282.00 | 282.00 | - | 14,100 |
| Oct 10, 2025 | 283.00 | 283.00 | 282.00 | 282.00 | 282.00 | -0.70% | 13,700 |
| Oct 9, 2025 | 284.00 | 285.00 | 283.00 | 284.00 | 284.00 | - | 9,800 |
| Oct 8, 2025 | 284.00 | 284.00 | 283.00 | 284.00 | 284.00 | - | 10,100 |