Good Com Asset Co., Ltd. (TYO:3475)
Japan
· Delayed Price · Currency is JPY 1,503.00
-36.00 (-2.34%)
Mar 9, 2026, 3:30 PM JST
Good Com Asset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,510.00 | 1,516.00 | 1,480.00 | 1,506.00 | 1,506.00 | -2.14% | 231,300 |
| Mar 6, 2026 | 1,514.00 | 1,543.00 | 1,507.00 | 1,539.00 | 1,539.00 | 1.65% | 181,900 |
| Mar 5, 2026 | 1,520.00 | 1,530.00 | 1,494.00 | 1,514.00 | 1,514.00 | 2.71% | 226,600 |
| Mar 4, 2026 | 1,490.00 | 1,501.00 | 1,450.00 | 1,474.00 | 1,474.00 | -1.80% | 264,100 |
| Mar 3, 2026 | 1,550.00 | 1,550.00 | 1,501.00 | 1,501.00 | 1,501.00 | -3.47% | 194,500 |
| Mar 2, 2026 | 1,537.00 | 1,567.00 | 1,527.00 | 1,555.00 | 1,555.00 | -0.13% | 272,000 |
| Feb 27, 2026 | 1,525.00 | 1,559.00 | 1,515.00 | 1,557.00 | 1,557.00 | 3.11% | 236,100 |
| Feb 26, 2026 | 1,502.00 | 1,540.00 | 1,498.00 | 1,510.00 | 1,510.00 | 1.41% | 300,300 |
| Feb 25, 2026 | 1,455.00 | 1,498.00 | 1,446.00 | 1,489.00 | 1,489.00 | 1.85% | 223,400 |
| Feb 24, 2026 | 1,420.00 | 1,465.00 | 1,415.00 | 1,462.00 | 1,462.00 | 3.25% | 227,300 |
| Feb 20, 2026 | 1,432.00 | 1,434.00 | 1,410.00 | 1,416.00 | 1,416.00 | -1.60% | 139,000 |
| Feb 19, 2026 | 1,448.00 | 1,450.00 | 1,423.00 | 1,439.00 | 1,439.00 | -0.28% | 135,400 |
| Feb 18, 2026 | 1,419.00 | 1,455.00 | 1,419.00 | 1,443.00 | 1,443.00 | 2.49% | 191,100 |
| Feb 17, 2026 | 1,410.00 | 1,431.00 | 1,405.00 | 1,408.00 | 1,408.00 | 0.72% | 171,900 |
| Feb 16, 2026 | 1,402.00 | 1,405.00 | 1,386.00 | 1,398.00 | 1,398.00 | 0.58% | 117,100 |
| Feb 13, 2026 | 1,418.00 | 1,428.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.91% | 161,100 |
| Feb 12, 2026 | 1,437.00 | 1,445.00 | 1,412.00 | 1,417.00 | 1,417.00 | -1.25% | 200,200 |
| Feb 10, 2026 | 1,430.00 | 1,437.00 | 1,407.00 | 1,435.00 | 1,435.00 | 1.13% | 164,600 |
| Feb 9, 2026 | 1,385.00 | 1,420.00 | 1,377.00 | 1,419.00 | 1,419.00 | 2.83% | 235,800 |
| Feb 6, 2026 | 1,379.00 | 1,386.00 | 1,354.00 | 1,380.00 | 1,380.00 | 0.58% | 194,400 |
| Feb 5, 2026 | 1,358.00 | 1,384.00 | 1,352.00 | 1,372.00 | 1,372.00 | 2.01% | 207,600 |
| Feb 4, 2026 | 1,325.00 | 1,358.00 | 1,312.00 | 1,345.00 | 1,345.00 | 1.51% | 250,200 |
| Feb 3, 2026 | 1,309.00 | 1,325.00 | 1,301.00 | 1,325.00 | 1,325.00 | 2.24% | 178,900 |
| Feb 2, 2026 | 1,316.00 | 1,333.00 | 1,288.00 | 1,296.00 | 1,296.00 | -1.14% | 305,900 |
| Jan 30, 2026 | 1,284.00 | 1,311.00 | 1,278.00 | 1,311.00 | 1,311.00 | 1.55% | 162,300 |
| Jan 29, 2026 | 1,282.00 | 1,294.00 | 1,264.00 | 1,291.00 | 1,291.00 | 0.39% | 146,200 |
| Jan 28, 2026 | 1,300.00 | 1,304.00 | 1,286.00 | 1,286.00 | 1,286.00 | -1.30% | 163,200 |
| Jan 27, 2026 | 1,271.00 | 1,303.00 | 1,266.00 | 1,303.00 | 1,303.00 | 2.12% | 167,600 |
| Jan 26, 2026 | 1,279.00 | 1,285.00 | 1,266.00 | 1,276.00 | 1,276.00 | -0.31% | 163,200 |
| Jan 23, 2026 | 1,288.00 | 1,307.00 | 1,276.00 | 1,280.00 | 1,280.00 | -0.39% | 162,200 |
| Jan 22, 2026 | 1,262.00 | 1,287.00 | 1,258.00 | 1,285.00 | 1,285.00 | 2.80% | 180,200 |
| Jan 21, 2026 | 1,235.00 | 1,263.00 | 1,230.00 | 1,250.00 | 1,250.00 | - | 219,200 |
| Jan 20, 2026 | 1,282.00 | 1,282.00 | 1,246.00 | 1,250.00 | 1,250.00 | -2.42% | 232,000 |
| Jan 19, 2026 | 1,271.00 | 1,292.00 | 1,247.00 | 1,281.00 | 1,281.00 | -1.23% | 375,500 |
| Jan 16, 2026 | 1,303.00 | 1,304.00 | 1,281.00 | 1,297.00 | 1,297.00 | -0.92% | 255,800 |
| Jan 15, 2026 | 1,315.00 | 1,316.00 | 1,293.00 | 1,309.00 | 1,309.00 | -0.30% | 210,100 |
| Jan 14, 2026 | 1,319.00 | 1,327.00 | 1,303.00 | 1,313.00 | 1,313.00 | 0.38% | 189,500 |
| Jan 13, 2026 | 1,332.00 | 1,332.00 | 1,294.00 | 1,308.00 | 1,308.00 | -1.21% | 373,200 |
| Jan 9, 2026 | 1,313.00 | 1,335.00 | 1,308.00 | 1,324.00 | 1,324.00 | 1.53% | 230,600 |
| Jan 8, 2026 | 1,314.00 | 1,324.00 | 1,295.00 | 1,304.00 | 1,304.00 | -1.06% | 210,900 |
| Jan 7, 2026 | 1,305.00 | 1,326.00 | 1,292.00 | 1,318.00 | 1,318.00 | 0.76% | 286,000 |
| Jan 6, 2026 | 1,261.00 | 1,318.00 | 1,261.00 | 1,308.00 | 1,308.00 | 4.64% | 340,000 |
| Jan 5, 2026 | 1,282.00 | 1,283.00 | 1,239.00 | 1,250.00 | 1,250.00 | -0.32% | 332,200 |
| Dec 30, 2025 | 1,269.00 | 1,282.00 | 1,254.00 | 1,254.00 | 1,254.00 | -1.72% | 238,500 |
| Dec 29, 2025 | 1,236.00 | 1,290.00 | 1,229.00 | 1,276.00 | 1,276.00 | 3.99% | 464,200 |
| Dec 26, 2025 | 1,223.00 | 1,233.00 | 1,213.00 | 1,227.00 | 1,227.00 | 0.33% | 224,000 |
| Dec 25, 2025 | 1,207.00 | 1,234.00 | 1,200.00 | 1,223.00 | 1,223.00 | 1.41% | 297,000 |
| Dec 24, 2025 | 1,200.00 | 1,236.00 | 1,196.00 | 1,206.00 | 1,206.00 | 0.50% | 324,200 |
| Dec 23, 2025 | 1,187.00 | 1,227.00 | 1,184.00 | 1,200.00 | 1,200.00 | 0.42% | 447,800 |
| Dec 22, 2025 | 1,245.00 | 1,257.00 | 1,189.00 | 1,195.00 | 1,195.00 | -3.55% | 736,500 |
| Dec 19, 2025 | 1,213.00 | 1,295.00 | 1,213.00 | 1,239.00 | 1,239.00 | 1.81% | 1,509,000 |
| Dec 18, 2025 | 1,267.00 | 1,271.00 | 1,210.00 | 1,217.00 | 1,217.00 | -3.26% | 493,900 |
| Dec 17, 2025 | 1,229.00 | 1,291.00 | 1,191.00 | 1,258.00 | 1,258.00 | 2.28% | 940,100 |
| Dec 16, 2025 | 1,208.00 | 1,303.00 | 1,181.00 | 1,230.00 | 1,230.00 | 10.02% | 3,000,100 |
| Dec 15, 2025 | 1,105.00 | 1,120.00 | 1,081.00 | 1,118.00 | 1,118.00 | 0.81% | 524,700 |
| Dec 12, 2025 | 1,130.00 | 1,140.00 | 1,108.00 | 1,109.00 | 1,109.00 | -2.46% | 431,200 |
| Dec 11, 2025 | 1,165.00 | 1,173.00 | 1,132.00 | 1,137.00 | 1,137.00 | -2.07% | 359,800 |
| Dec 10, 2025 | 1,149.00 | 1,179.00 | 1,138.00 | 1,161.00 | 1,161.00 | 3.75% | 887,100 |
| Dec 9, 2025 | 1,230.00 | 1,233.00 | 1,114.00 | 1,119.00 | 1,119.00 | -5.65% | 1,641,300 |
| Dec 8, 2025 | 1,182.00 | 1,193.00 | 1,176.00 | 1,186.00 | 1,186.00 | -0.08% | 200,300 |
| Dec 5, 2025 | 1,188.00 | 1,199.00 | 1,177.00 | 1,187.00 | 1,187.00 | -0.08% | 154,200 |
| Dec 4, 2025 | 1,195.00 | 1,195.00 | 1,175.00 | 1,188.00 | 1,188.00 | -0.34% | 239,100 |
| Dec 3, 2025 | 1,199.00 | 1,215.00 | 1,192.00 | 1,192.00 | 1,192.00 | -1.32% | 149,300 |
| Dec 2, 2025 | 1,200.00 | 1,228.00 | 1,199.00 | 1,208.00 | 1,208.00 | 0.25% | 211,700 |
| Dec 1, 2025 | 1,199.00 | 1,215.00 | 1,183.00 | 1,205.00 | 1,205.00 | 0.58% | 252,900 |
| Nov 28, 2025 | 1,210.00 | 1,211.00 | 1,193.00 | 1,198.00 | 1,198.00 | -1.32% | 243,500 |
| Nov 27, 2025 | 1,224.00 | 1,224.00 | 1,190.00 | 1,214.00 | 1,214.00 | -0.65% | 209,100 |
| Nov 26, 2025 | 1,217.00 | 1,225.00 | 1,181.00 | 1,222.00 | 1,222.00 | 0.41% | 334,000 |
| Nov 25, 2025 | 1,268.00 | 1,269.00 | 1,217.00 | 1,217.00 | 1,217.00 | -3.41% | 139,500 |
| Nov 21, 2025 | 1,211.00 | 1,261.00 | 1,207.00 | 1,260.00 | 1,260.00 | 1.53% | 172,700 |
| Nov 20, 2025 | 1,269.00 | 1,270.00 | 1,231.00 | 1,241.00 | 1,241.00 | -1.59% | 226,900 |
| Nov 19, 2025 | 1,267.00 | 1,283.00 | 1,254.00 | 1,261.00 | 1,261.00 | -0.55% | 169,700 |
| Nov 18, 2025 | 1,276.00 | 1,292.00 | 1,259.00 | 1,268.00 | 1,268.00 | -1.86% | 165,300 |
| Nov 17, 2025 | 1,320.00 | 1,325.00 | 1,278.00 | 1,292.00 | 1,292.00 | -2.56% | 199,900 |
| Nov 14, 2025 | 1,308.00 | 1,333.00 | 1,304.00 | 1,326.00 | 1,326.00 | 1.38% | 179,700 |
| Nov 13, 2025 | 1,315.00 | 1,317.00 | 1,297.00 | 1,308.00 | 1,308.00 | 0.15% | 119,400 |
| Nov 12, 2025 | 1,319.00 | 1,328.00 | 1,305.00 | 1,306.00 | 1,306.00 | 0.08% | 128,500 |
| Nov 11, 2025 | 1,315.00 | 1,330.00 | 1,296.00 | 1,305.00 | 1,305.00 | -0.91% | 171,200 |
| Nov 10, 2025 | 1,307.00 | 1,334.00 | 1,306.00 | 1,317.00 | 1,317.00 | 0.77% | 194,500 |
| Nov 7, 2025 | 1,283.00 | 1,311.00 | 1,281.00 | 1,307.00 | 1,307.00 | 2.27% | 284,100 |
| Nov 6, 2025 | 1,284.00 | 1,299.00 | 1,276.00 | 1,278.00 | 1,278.00 | 0.24% | 263,600 |
| Nov 5, 2025 | 1,312.00 | 1,329.00 | 1,273.00 | 1,275.00 | 1,275.00 | -1.77% | 296,900 |
| Nov 4, 2025 | 1,348.00 | 1,359.00 | 1,271.00 | 1,298.00 | 1,298.00 | -4.49% | 636,100 |
| Oct 31, 2025 | 1,374.00 | 1,393.00 | 1,349.00 | 1,359.00 | 1,359.00 | -2.86% | 415,700 |
| Oct 30, 2025 | 1,270.00 | 1,408.00 | 1,270.00 | 1,399.00 | 1,399.00 | -8.26% | 1,514,900 |
| Oct 29, 2025 | 1,535.00 | 1,539.00 | 1,518.00 | 1,525.00 | 1,480.03 | -0.59% | 515,600 |
| Oct 28, 2025 | 1,546.00 | 1,551.00 | 1,531.00 | 1,534.00 | 1,488.76 | -1.16% | 320,200 |
| Oct 27, 2025 | 1,560.00 | 1,570.00 | 1,546.00 | 1,552.00 | 1,506.23 | 1.64% | 315,700 |
| Oct 24, 2025 | 1,516.00 | 1,534.00 | 1,511.00 | 1,527.00 | 1,481.97 | 1.94% | 320,600 |
| Oct 23, 2025 | 1,503.00 | 1,507.00 | 1,497.00 | 1,498.00 | 1,453.83 | -0.20% | 214,700 |
| Oct 22, 2025 | 1,496.00 | 1,509.00 | 1,495.00 | 1,501.00 | 1,456.74 | 0.40% | 193,800 |
| Oct 21, 2025 | 1,500.00 | 1,501.00 | 1,495.00 | 1,495.00 | 1,450.91 | -0.40% | 141,300 |
| Oct 20, 2025 | 1,501.00 | 1,505.00 | 1,495.00 | 1,501.00 | 1,456.74 | -0.27% | 244,100 |
| Oct 17, 2025 | 1,505.00 | 1,514.00 | 1,501.00 | 1,505.00 | 1,460.62 | -0.13% | 158,600 |
| Oct 16, 2025 | 1,519.00 | 1,521.00 | 1,507.00 | 1,507.00 | 1,462.56 | -0.46% | 140,000 |
| Oct 15, 2025 | 1,510.00 | 1,522.00 | 1,508.00 | 1,514.00 | 1,469.35 | 0.33% | 135,400 |
| Oct 14, 2025 | 1,500.00 | 1,522.00 | 1,492.00 | 1,509.00 | 1,464.50 | -0.46% | 260,700 |
| Oct 10, 2025 | 1,513.00 | 1,524.00 | 1,510.00 | 1,516.00 | 1,471.29 | 0.07% | 133,800 |
| Oct 9, 2025 | 1,527.00 | 1,530.00 | 1,515.00 | 1,515.00 | 1,470.32 | -0.46% | 193,700 |
| Oct 8, 2025 | 1,519.00 | 1,540.00 | 1,519.00 | 1,522.00 | 1,477.12 | -0.26% | 183,400 |