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 |
| Feb 13, 2026 | 511.00 | 523.00 | 496.00 | 498.00 | 498.00 | -2.73% | 57,000 |
| Feb 12, 2026 | 519.00 | 527.00 | 512.00 | 512.00 | 512.00 | -3.21% | 29,900 |
| Feb 10, 2026 | 517.00 | 532.00 | 511.00 | 529.00 | 529.00 | 4.13% | 24,000 |
| Feb 9, 2026 | 516.00 | 516.00 | 505.00 | 508.00 | 508.00 | -0.97% | 40,300 |
| Feb 6, 2026 | 532.00 | 532.00 | 513.00 | 513.00 | 513.00 | -4.29% | 36,800 |
| Feb 5, 2026 | 522.00 | 539.00 | 521.00 | 536.00 | 536.00 | 2.68% | 37,000 |
| Feb 4, 2026 | 531.00 | 536.00 | 522.00 | 522.00 | 522.00 | -1.69% | 17,400 |
| Feb 3, 2026 | 540.00 | 543.00 | 531.00 | 531.00 | 531.00 | -1.48% | 17,200 |
| Feb 2, 2026 | 527.00 | 542.00 | 523.00 | 539.00 | 539.00 | 2.28% | 26,900 |
| Jan 30, 2026 | 521.00 | 531.00 | 521.00 | 527.00 | 527.00 | 0.76% | 21,000 |
| Jan 29, 2026 | 534.00 | 534.00 | 523.00 | 523.00 | 523.00 | -2.24% | 27,200 |
| Jan 28, 2026 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | -1.47% | 22,300 |
| Jan 27, 2026 | 554.00 | 554.00 | 543.00 | 543.00 | 543.00 | -1.45% | 20,500 |
| Jan 26, 2026 | 557.00 | 557.00 | 548.00 | 551.00 | 551.00 | -1.43% | 33,200 |
| Jan 23, 2026 | 556.00 | 563.00 | 554.00 | 559.00 | 559.00 | 0.54% | 22,000 |
| Jan 22, 2026 | 558.00 | 565.00 | 555.00 | 556.00 | 556.00 | -0.54% | 38,700 |
| Jan 21, 2026 | 561.00 | 563.00 | 555.00 | 559.00 | 559.00 | -1.41% | 36,500 |
| Jan 20, 2026 | 571.00 | 576.00 | 565.00 | 567.00 | 567.00 | -0.18% | 35,000 |
| Jan 19, 2026 | 577.00 | 577.00 | 556.00 | 568.00 | 568.00 | -1.39% | 69,000 |
| Jan 16, 2026 | 577.00 | 580.00 | 564.00 | 576.00 | 576.00 | 0.17% | 82,900 |
| Jan 15, 2026 | 572.00 | 582.00 | 561.00 | 575.00 | 575.00 | -10.02% | 143,000 |
| Jan 14, 2026 | 623.00 | 639.00 | 606.00 | 639.00 | 639.00 | 3.57% | 86,200 |
| Jan 13, 2026 | 630.00 | 633.00 | 613.00 | 617.00 | 617.00 | -1.28% | 51,900 |
| Jan 9, 2026 | 631.00 | 637.00 | 620.00 | 625.00 | 625.00 | 0.64% | 37,500 |
| Jan 8, 2026 | 616.00 | 626.00 | 615.00 | 621.00 | 621.00 | 0.98% | 12,300 |
| Jan 7, 2026 | 613.00 | 622.00 | 610.00 | 615.00 | 615.00 | -1.13% | 17,900 |
| Jan 6, 2026 | 609.00 | 628.00 | 609.00 | 622.00 | 622.00 | 1.80% | 24,200 |
| Jan 5, 2026 | 626.00 | 632.00 | 610.00 | 611.00 | 611.00 | -2.55% | 55,000 |
| Dec 30, 2025 | 633.00 | 636.00 | 627.00 | 627.00 | 627.00 | -0.79% | 28,900 |
| Dec 29, 2025 | 641.00 | 646.00 | 632.00 | 632.00 | 632.00 | -1.40% | 24,400 |
| Dec 26, 2025 | 643.00 | 647.00 | 640.00 | 641.00 | 641.00 | -0.93% | 33,900 |
| Dec 25, 2025 | 639.00 | 649.00 | 635.00 | 647.00 | 647.00 | 1.89% | 32,300 |
| Dec 24, 2025 | 660.00 | 660.00 | 625.00 | 635.00 | 635.00 | -2.46% | 81,200 |
| Dec 23, 2025 | 612.00 | 651.00 | 612.00 | 651.00 | 651.00 | 8.14% | 114,800 |
| Dec 22, 2025 | 625.00 | 625.00 | 602.00 | 602.00 | 602.00 | 1.18% | 34,200 |
| Dec 19, 2025 | 588.00 | 597.00 | 581.00 | 595.00 | 595.00 | 4.20% | 47,400 |
| Dec 18, 2025 | 559.00 | 571.00 | 556.00 | 571.00 | 571.00 | 1.96% | 18,000 |
| Dec 17, 2025 | 565.00 | 570.00 | 560.00 | 560.00 | 560.00 | -1.06% | 12,500 |
| Dec 16, 2025 | 571.00 | 571.00 | 561.00 | 566.00 | 566.00 | -0.88% | 20,700 |
| Dec 15, 2025 | 568.00 | 571.00 | 562.00 | 571.00 | 571.00 | 1.60% | 42,700 |
| Dec 12, 2025 | 563.00 | 570.00 | 560.00 | 562.00 | 562.00 | -0.18% | 11,200 |
| Dec 11, 2025 | 563.00 | 569.00 | 559.00 | 563.00 | 563.00 | 0.54% | 26,200 |
| Dec 10, 2025 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 2.00% | 23,600 |
| Dec 9, 2025 | 556.00 | 558.00 | 549.00 | 549.00 | 549.00 | -1.26% | 16,900 |
| Dec 8, 2025 | 555.00 | 558.00 | 545.00 | 556.00 | 556.00 | -0.71% | 61,900 |
| Dec 5, 2025 | 570.00 | 572.00 | 557.00 | 560.00 | 560.00 | -1.75% | 45,400 |
| Dec 4, 2025 | 584.00 | 584.00 | 570.00 | 570.00 | 570.00 | -0.70% | 183,300 |
| Dec 3, 2025 | 585.00 | 585.00 | 573.00 | 574.00 | 574.00 | -1.88% | 25,300 |
| Dec 2, 2025 | 604.00 | 605.00 | 582.00 | 585.00 | 585.00 | -3.47% | 32,800 |
| Dec 1, 2025 | 615.00 | 615.00 | 598.00 | 606.00 | 606.00 | -1.14% | 17,600 |