Good Com Asset Co., Ltd. (3475.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 02:38PM JST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 796.00 | 801.00 | 780.00 | 791.00 | 791.00 | 233,700 |
| 25 June 2024 | 787.00 | 792.00 | 781.00 | 791.00 | 791.00 | 212,400 |
| 24 June 2024 | 774.00 | 789.00 | 766.00 | 782.00 | 782.00 | 191,300 |
| 21 June 2024 | 766.00 | 776.00 | 763.00 | 771.00 | 771.00 | 234,400 |
| 20 June 2024 | 777.00 | 782.00 | 762.00 | 770.00 | 770.00 | 197,300 |
| 19 June 2024 | 754.00 | 777.00 | 753.00 | 777.00 | 777.00 | 315,200 |
| 18 June 2024 | 751.00 | 760.00 | 747.00 | 750.00 | 750.00 | 214,700 |
| 17 June 2024 | 745.00 | 761.00 | 734.00 | 759.00 | 759.00 | 353,500 |
| 14 June 2024 | 724.00 | 762.00 | 723.00 | 750.00 | 750.00 | 1,085,100 |
| 13 June 2024 | 706.00 | 713.00 | 690.00 | 690.00 | 690.00 | 264,800 |
| 12 June 2024 | 710.00 | 718.00 | 701.00 | 701.00 | 701.00 | 168,900 |
| 11 June 2024 | 710.00 | 715.00 | 706.00 | 711.00 | 711.00 | 134,200 |
| 10 June 2024 | 697.00 | 717.00 | 697.00 | 710.00 | 710.00 | 276,300 |
| 07 June 2024 | 683.00 | 693.00 | 681.00 | 692.00 | 692.00 | 151,000 |
| 06 June 2024 | 701.00 | 701.00 | 677.00 | 680.00 | 680.00 | 178,500 |
| 05 June 2024 | 696.00 | 704.00 | 689.00 | 691.00 | 691.00 | 376,000 |
| 04 June 2024 | 680.00 | 705.00 | 678.00 | 700.00 | 700.00 | 352,400 |
| 03 June 2024 | 683.00 | 684.00 | 672.00 | 678.00 | 678.00 | 313,800 |
| 31 May 2024 | 654.00 | 678.00 | 651.00 | 678.00 | 678.00 | 356,500 |
| 30 May 2024 | 639.00 | 654.00 | 632.00 | 648.00 | 648.00 | 416,200 |
| 29 May 2024 | 656.00 | 663.00 | 639.00 | 647.00 | 647.00 | 680,900 |
| 28 May 2024 | 640.00 | 651.00 | 636.00 | 646.00 | 646.00 | 621,900 |
| 27 May 2024 | 671.00 | 671.00 | 638.00 | 646.00 | 646.00 | 1,441,400 |
| 24 May 2024 | 700.00 | 704.00 | 671.00 | 678.00 | 678.00 | 1,697,100 |
| 23 May 2024 | 803.00 | 809.00 | 791.00 | 791.00 | 791.00 | 109,600 |
| 22 May 2024 | 822.00 | 822.00 | 800.00 | 800.00 | 800.00 | 169,100 |
| 21 May 2024 | 825.00 | 834.00 | 822.00 | 822.00 | 822.00 | 111,900 |
| 20 May 2024 | 809.00 | 830.00 | 809.00 | 828.00 | 828.00 | 140,800 |
| 17 May 2024 | 804.00 | 822.00 | 802.00 | 811.00 | 811.00 | 172,500 |
| 16 May 2024 | 818.00 | 823.00 | 806.00 | 810.00 | 810.00 | 122,500 |
| 15 May 2024 | 821.00 | 826.00 | 811.00 | 811.00 | 811.00 | 92,600 |
| 14 May 2024 | 830.00 | 834.00 | 810.00 | 815.00 | 815.00 | 159,900 |
| 13 May 2024 | 827.00 | 843.00 | 826.00 | 836.00 | 836.00 | 165,800 |
| 10 May 2024 | 831.00 | 839.00 | 825.00 | 832.00 | 832.00 | 127,200 |
| 09 May 2024 | 823.00 | 836.00 | 818.00 | 826.00 | 826.00 | 162,300 |
| 08 May 2024 | 807.00 | 824.00 | 805.00 | 820.00 | 820.00 | 188,700 |
| 07 May 2024 | 800.00 | 810.00 | 793.00 | 810.00 | 810.00 | 188,700 |
| 02 May 2024 | 801.00 | 805.00 | 790.00 | 793.00 | 793.00 | 206,600 |
| 01 May 2024 | 824.00 | 825.00 | 792.00 | 801.00 | 801.00 | 358,500 |
| 30 Apr 2024 | 832.00 | 839.00 | 813.00 | 835.00 | 835.00 | 234,300 |
| 26 Apr 2024 | 811.00 | 837.00 | 806.00 | 832.00 | 832.00 | 316,800 |
| 25 Apr 2024 | 803.00 | 831.00 | 803.00 | 809.00 | 809.00 | 332,400 |
| 24 Apr 2024 | 804.00 | 809.00 | 795.00 | 803.00 | 803.00 | 258,600 |
| 23 Apr 2024 | 827.00 | 827.00 | 805.00 | 805.00 | 805.00 | 153,800 |
| 22 Apr 2024 | 795.00 | 820.00 | 791.00 | 809.00 | 809.00 | 365,900 |
| 19 Apr 2024 | 804.00 | 826.00 | 768.00 | 785.00 | 785.00 | 602,500 |
| 18 Apr 2024 | 798.00 | 823.00 | 793.00 | 815.00 | 815.00 | 393,600 |
| 17 Apr 2024 | 810.00 | 823.00 | 794.00 | 800.00 | 800.00 | 279,500 |
| 16 Apr 2024 | 828.00 | 828.00 | 804.00 | 808.00 | 808.00 | 264,400 |
| 15 Apr 2024 | 820.00 | 829.00 | 812.00 | 828.00 | 828.00 | 247,400 |
| 12 Apr 2024 | 823.00 | 841.00 | 819.00 | 827.00 | 827.00 | 223,500 |
| 11 Apr 2024 | 825.00 | 836.00 | 824.00 | 825.00 | 825.00 | 206,200 |
| 10 Apr 2024 | 860.00 | 868.00 | 822.00 | 825.00 | 825.00 | 705,000 |
| 09 Apr 2024 | 862.00 | 871.00 | 853.00 | 861.00 | 861.00 | 245,800 |
| 08 Apr 2024 | 853.00 | 879.00 | 846.00 | 854.00 | 854.00 | 594,500 |
| 05 Apr 2024 | 821.00 | 851.00 | 814.00 | 842.00 | 842.00 | 474,800 |
| 04 Apr 2024 | 834.00 | 838.00 | 811.00 | 828.00 | 828.00 | 444,900 |
| 03 Apr 2024 | 810.00 | 828.00 | 800.00 | 815.00 | 815.00 | 660,500 |
| 02 Apr 2024 | 854.00 | 860.00 | 820.00 | 833.00 | 833.00 | 989,300 |
| 01 Apr 2024 | 925.00 | 926.00 | 840.00 | 867.00 | 867.00 | 1,482,000 |
| 29 Mar 2024 | 906.00 | 938.00 | 903.00 | 934.00 | 934.00 | 860,100 |
| 28 Mar 2024 | 869.00 | 935.00 | 860.00 | 914.00 | 914.00 | 1,630,800 |
| 27 Mar 2024 | 810.00 | 875.00 | 809.00 | 868.00 | 868.00 | 1,101,300 |
| 26 Mar 2024 | 796.00 | 809.00 | 789.00 | 806.00 | 806.00 | 226,100 |
| 25 Mar 2024 | 802.00 | 812.00 | 795.00 | 800.00 | 800.00 | 371,700 |
| 22 Mar 2024 | 823.00 | 830.00 | 793.00 | 812.00 | 812.00 | 711,000 |
| 21 Mar 2024 | 771.00 | 830.00 | 770.00 | 823.00 | 823.00 | 1,460,600 |
| 19 Mar 2024 | 723.00 | 756.00 | 712.00 | 756.00 | 756.00 | 582,800 |
| 18 Mar 2024 | 721.00 | 725.00 | 709.00 | 723.00 | 723.00 | 667,300 |
| 15 Mar 2024 | 705.00 | 722.00 | 684.00 | 715.00 | 715.00 | 1,618,800 |
| 14 Mar 2024 | 749.00 | 760.00 | 739.00 | 760.00 | 760.00 | 428,300 |
| 13 Mar 2024 | 753.00 | 761.00 | 744.00 | 750.00 | 750.00 | 455,200 |
| 12 Mar 2024 | 740.00 | 747.00 | 726.00 | 746.00 | 746.00 | 288,600 |
| 11 Mar 2024 | 760.00 | 762.00 | 734.00 | 746.00 | 746.00 | 530,700 |
| 08 Mar 2024 | 759.00 | 778.00 | 757.00 | 766.00 | 766.00 | 271,300 |
| 07 Mar 2024 | 777.00 | 791.00 | 765.00 | 767.00 | 767.00 | 371,300 |
| 06 Mar 2024 | 753.00 | 781.00 | 751.00 | 774.00 | 774.00 | 371,500 |
| 05 Mar 2024 | 746.00 | 757.00 | 742.00 | 750.00 | 750.00 | 293,500 |
| 04 Mar 2024 | 775.00 | 777.00 | 754.00 | 754.00 | 754.00 | 249,000 |
| 01 Mar 2024 | 774.00 | 779.00 | 765.00 | 774.00 | 774.00 | 177,900 |
| 29 Feb 2024 | 780.00 | 782.00 | 771.00 | 773.00 | 773.00 | 158,000 |
| 28 Feb 2024 | 779.00 | 779.00 | 766.00 | 773.00 | 773.00 | 324,200 |
| 27 Feb 2024 | 758.00 | 789.00 | 757.00 | 785.00 | 785.00 | 648,300 |
| 26 Feb 2024 | 752.00 | 759.00 | 745.00 | 753.00 | 753.00 | 323,700 |
| 22 Feb 2024 | 749.00 | 751.00 | 739.00 | 745.00 | 745.00 | 233,000 |
| 21 Feb 2024 | 755.00 | 755.00 | 739.00 | 748.00 | 748.00 | 271,200 |
| 20 Feb 2024 | 768.00 | 773.00 | 751.00 | 752.00 | 752.00 | 408,600 |
| 19 Feb 2024 | 753.00 | 757.00 | 737.00 | 757.00 | 757.00 | 458,800 |
| 16 Feb 2024 | 757.00 | 762.00 | 748.00 | 754.00 | 754.00 | 368,400 |
| 15 Feb 2024 | 742.00 | 758.00 | 741.00 | 750.00 | 750.00 | 360,600 |
| 14 Feb 2024 | 748.00 | 754.00 | 739.00 | 748.00 | 748.00 | 426,900 |
| 13 Feb 2024 | 778.00 | 781.00 | 741.00 | 751.00 | 751.00 | 938,700 |
| 09 Feb 2024 | 775.00 | 788.00 | 773.00 | 776.00 | 776.00 | 261,600 |
| 08 Feb 2024 | 783.00 | 783.00 | 769.00 | 775.00 | 775.00 | 345,900 |
| 07 Feb 2024 | 787.00 | 792.00 | 783.00 | 788.00 | 788.00 | 239,600 |
| 06 Feb 2024 | 789.00 | 789.00 | 776.00 | 780.00 | 780.00 | 330,800 |
| 05 Feb 2024 | 789.00 | 794.00 | 777.00 | 794.00 | 794.00 | 318,700 |
| 02 Feb 2024 | 774.00 | 787.00 | 767.00 | 781.00 | 781.00 | 394,700 |
| 01 Feb 2024 | 782.00 | 782.00 | 764.00 | 765.00 | 765.00 | 413,600 |
| 31 Jan 2024 | 775.00 | 785.00 | 770.00 | 785.00 | 785.00 | 291,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.