Good Com Asset Co., Ltd. (TYO:3475)
Japan
· Delayed Price · Currency is JPY 1,537.00
-149.00 (-8.84%)
Apr 28, 2026, 3:30 PM JST
Good Com Asset Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,568.00 | 1,575.00 | 1,491.00 | 1,537.00 | 1,537.00 | -8.84% | 610,800 |
| Apr 27, 2026 | 1,688.00 | 1,688.00 | 1,661.00 | 1,686.00 | 1,686.00 | 1.63% | 431,300 |
| Apr 24, 2026 | 1,621.00 | 1,659.00 | 1,619.00 | 1,659.00 | 1,659.00 | 2.41% | 182,400 |
| Apr 23, 2026 | 1,626.00 | 1,634.00 | 1,619.00 | 1,620.00 | 1,620.00 | -0.92% | 116,100 |
| Apr 22, 2026 | 1,660.00 | 1,660.00 | 1,630.00 | 1,635.00 | 1,635.00 | -1.21% | 110,500 |
| Apr 21, 2026 | 1,684.00 | 1,686.00 | 1,655.00 | 1,655.00 | 1,655.00 | -1.14% | 158,000 |
| Apr 20, 2026 | 1,672.00 | 1,680.00 | 1,667.00 | 1,674.00 | 1,674.00 | 0.84% | 131,300 |
| Apr 17, 2026 | 1,664.00 | 1,673.00 | 1,658.00 | 1,660.00 | 1,660.00 | -0.42% | 101,300 |
| Apr 16, 2026 | 1,693.00 | 1,697.00 | 1,666.00 | 1,667.00 | 1,667.00 | -0.66% | 143,000 |
| Apr 15, 2026 | 1,676.00 | 1,713.00 | 1,674.00 | 1,678.00 | 1,678.00 | 0.12% | 136,900 |
| Apr 14, 2026 | 1,700.00 | 1,705.00 | 1,670.00 | 1,676.00 | 1,676.00 | 0.06% | 125,600 |
| Apr 13, 2026 | 1,680.00 | 1,712.00 | 1,666.00 | 1,675.00 | 1,675.00 | -0.36% | 191,100 |
| Apr 10, 2026 | 1,771.00 | 1,776.00 | 1,678.00 | 1,681.00 | 1,681.00 | -4.22% | 269,500 |
| Apr 9, 2026 | 1,806.00 | 1,806.00 | 1,749.00 | 1,755.00 | 1,755.00 | -2.82% | 303,900 |
| Apr 8, 2026 | 1,838.00 | 1,843.00 | 1,803.00 | 1,806.00 | 1,806.00 | -0.66% | 219,800 |
| Apr 7, 2026 | 1,825.00 | 1,848.00 | 1,798.00 | 1,818.00 | 1,818.00 | 0.61% | 218,900 |
| Apr 6, 2026 | 1,724.00 | 1,819.00 | 1,724.00 | 1,807.00 | 1,807.00 | 5.30% | 321,700 |
| Apr 3, 2026 | 1,720.00 | 1,770.00 | 1,688.00 | 1,716.00 | 1,716.00 | 0.53% | 296,900 |
| Apr 2, 2026 | 1,658.00 | 1,726.00 | 1,650.00 | 1,707.00 | 1,707.00 | 3.83% | 327,700 |
| Apr 1, 2026 | 1,597.00 | 1,645.00 | 1,589.00 | 1,644.00 | 1,644.00 | 5.05% | 254,700 |
| Mar 31, 2026 | 1,613.00 | 1,613.00 | 1,556.00 | 1,565.00 | 1,565.00 | -3.75% | 341,700 |
| Mar 30, 2026 | 1,629.00 | 1,641.00 | 1,597.00 | 1,626.00 | 1,626.00 | -0.06% | 401,200 |
| Mar 27, 2026 | 1,605.00 | 1,636.00 | 1,602.00 | 1,627.00 | 1,627.00 | 0.12% | 214,700 |
| Mar 26, 2026 | 1,605.00 | 1,634.00 | 1,589.00 | 1,625.00 | 1,625.00 | 2.46% | 219,500 |
| Mar 25, 2026 | 1,573.00 | 1,588.00 | 1,556.00 | 1,586.00 | 1,586.00 | 1.41% | 309,100 |
| Mar 24, 2026 | 1,516.00 | 1,578.00 | 1,511.00 | 1,564.00 | 1,564.00 | 6.18% | 433,300 |
| Mar 23, 2026 | 1,500.00 | 1,514.00 | 1,467.00 | 1,473.00 | 1,473.00 | -3.60% | 369,900 |
| Mar 19, 2026 | 1,488.00 | 1,549.00 | 1,487.00 | 1,528.00 | 1,528.00 | 1.06% | 359,400 |
| Mar 18, 2026 | 1,433.00 | 1,514.00 | 1,432.00 | 1,512.00 | 1,512.00 | 7.77% | 470,200 |
| Mar 17, 2026 | 1,419.00 | 1,426.00 | 1,401.00 | 1,403.00 | 1,403.00 | -0.36% | 192,400 |
| Mar 16, 2026 | 1,421.00 | 1,426.00 | 1,401.00 | 1,408.00 | 1,408.00 | 0.21% | 164,800 |
| Mar 13, 2026 | 1,420.00 | 1,435.00 | 1,405.00 | 1,405.00 | 1,405.00 | -1.06% | 348,200 |
| Mar 12, 2026 | 1,465.00 | 1,465.00 | 1,408.00 | 1,420.00 | 1,420.00 | -3.40% | 256,900 |
| Mar 11, 2026 | 1,496.00 | 1,510.00 | 1,470.00 | 1,470.00 | 1,470.00 | -1.74% | 146,300 |
| Mar 10, 2026 | 1,509.00 | 1,513.00 | 1,474.00 | 1,496.00 | 1,496.00 | -0.47% | 168,800 |
| Mar 9, 2026 | 1,510.00 | 1,516.00 | 1,480.00 | 1,503.00 | 1,503.00 | -2.34% | 242,700 |
| 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 |