Good Com Asset Co.,Ltd. 3475
TSE · Japan · Finanzen
¥1.480,00-3,00 (-0,20 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.480,00 | -0,20 % | ¥1.489,00 | ¥1.492,00 | ¥1.478,00 | 104,40K |
| 2026-10-01 | ¥1.483,00 | +0,47 % | ¥1.489,00 | ¥1.489,00 | ¥1.472,00 | 127,90K |
| 2026-09-30 | ¥1.476,00 | -0,81 % | ¥1.490,00 | ¥1.493,00 | ¥1.463,00 | 265,80K |
| 2026-09-29 | ¥1.488,00 | -0,67 % | ¥1.503,00 | ¥1.507,00 | ¥1.488,00 | 293,10K |
| 2026-09-28 | ¥1.498,00 | +0,54 % | ¥1.498,00 | ¥1.504,00 | ¥1.486,00 | 162,40K |
| 2026-09-25 | ¥1.490,00 | -1,00 % | ¥1.515,00 | ¥1.515,00 | ¥1.488,00 | 135,10K |
| 2026-09-24 | ¥1.505,00 | +1,35 % | ¥1.492,00 | ¥1.510,00 | ¥1.488,00 | 112,60K |
| 2026-09-18 | ¥1.485,00 | -1,33 % | ¥1.500,00 | ¥1.500,00 | ¥1.474,00 | 144,70K |
| 2026-09-17 | ¥1.505,00 | +2,10 % | ¥1.482,00 | ¥1.505,00 | ¥1.481,00 | 95,10K |
| 2026-09-16 | ¥1.474,00 | -0,34 % | ¥1.481,00 | ¥1.494,00 | ¥1.463,00 | 93,30K |
| 2026-09-15 | ¥1.479,00 | +4,30 % | ¥1.508,00 | ¥1.520,00 | ¥1.471,00 | 292,30K |
| 2026-09-14 | ¥1.418,00 | -0,70 % | ¥1.419,00 | ¥1.441,00 | ¥1.412,00 | 147,60K |
| 2026-09-11 | ¥1.428,00 | +0,07 % | ¥1.425,00 | ¥1.443,00 | ¥1.417,00 | 104,50K |
| 2026-09-10 | ¥1.427,00 | +0,14 % | ¥1.419,00 | ¥1.447,00 | ¥1.405,00 | 127,10K |
| 2026-09-09 | ¥1.425,00 | -1,66 % | ¥1.448,00 | ¥1.452,00 | ¥1.412,00 | 121,20K |
| 2026-09-08 | ¥1.449,00 | -2,82 % | ¥1.485,00 | ¥1.485,00 | ¥1.445,00 | 202,40K |
| 2026-09-07 | ¥1.491,00 | -0,67 % | ¥1.503,00 | ¥1.503,00 | ¥1.490,00 | 147,40K |
| 2026-09-04 | ¥1.501,00 | +0,07 % | ¥1.500,00 | ¥1.506,00 | ¥1.492,00 | 83,10K |
| 2026-09-03 | ¥1.500,00 | 0,00 % | ¥1.500,00 | ¥1.509,00 | ¥1.495,00 | 82,60K |
| 2026-09-02 | ¥1.500,00 | -2,41 % | ¥1.530,00 | ¥1.530,00 | ¥1.500,00 | 151,90K |
| 2026-09-01 | ¥1.537,00 | -1,09 % | ¥1.550,00 | ¥1.557,00 | ¥1.533,00 | 110,00K |
| 2026-08-31 | ¥1.554,00 | +0,06 % | ¥1.550,00 | ¥1.563,00 | ¥1.540,00 | 74,00K |
| 2026-08-28 | ¥1.553,00 | -1,46 % | ¥1.570,00 | ¥1.577,00 | ¥1.553,00 | 123,60K |
| 2026-08-27 | ¥1.576,00 | -1,07 % | ¥1.585,00 | ¥1.596,00 | ¥1.571,00 | 64,10K |
| 2026-08-26 | ¥1.593,00 | +0,44 % | ¥1.586,00 | ¥1.601,00 | ¥1.585,00 | 67,80K |
| 2026-08-25 | ¥1.586,00 | -0,25 % | ¥1.588,00 | ¥1.600,00 | ¥1.580,00 | 60,90K |
| 2026-08-24 | ¥1.590,00 | -0,50 % | ¥1.604,00 | ¥1.612,00 | ¥1.590,00 | 85,70K |
| 2026-08-21 | ¥1.598,00 | +1,01 % | ¥1.582,00 | ¥1.598,00 | ¥1.581,00 | 61,60K |
| 2026-08-20 | ¥1.582,00 | +1,80 % | ¥1.573,00 | ¥1.582,00 | ¥1.558,00 | 69,00K |
| 2026-08-19 | ¥1.554,00 | +1,37 % | ¥1.529,00 | ¥1.554,00 | ¥1.513,00 | 74,60K |
| 2026-08-18 | ¥1.533,00 | -1,92 % | ¥1.562,00 | ¥1.562,00 | ¥1.512,00 | 116,60K |
| 2026-08-17 | ¥1.563,00 | -0,76 % | ¥1.575,00 | ¥1.579,00 | ¥1.561,00 | 86,80K |
| 2026-08-14 | ¥1.575,00 | +0,19 % | ¥1.553,00 | ¥1.578,00 | ¥1.550,00 | 78,30K |
| 2026-08-13 | ¥1.572,00 | +2,41 % | ¥1.543,00 | ¥1.574,00 | ¥1.540,00 | 104,30K |
| 2026-08-12 | ¥1.535,00 | 0,00 % | ¥1.545,00 | ¥1.551,00 | ¥1.530,00 | 72,90K |
| 2026-08-10 | ¥1.535,00 | +1,25 % | ¥1.531,00 | ¥1.541,00 | ¥1.518,00 | 43,70K |
| 2026-08-07 | ¥1.516,00 | -0,46 % | ¥1.525,00 | ¥1.526,00 | ¥1.513,00 | 35,20K |
| 2026-08-06 | ¥1.523,00 | +1,06 % | ¥1.508,00 | ¥1.530,00 | ¥1.508,00 | 33,90K |
| 2026-08-05 | ¥1.507,00 | 0,00 % | ¥1.510,00 | ¥1.524,00 | ¥1.507,00 | 41,30K |
| 2026-08-04 | ¥1.507,00 | +0,07 % | ¥1.514,00 | ¥1.530,00 | ¥1.506,00 | 51,30K |
| 2026-08-03 | ¥1.506,00 | -2,52 % | ¥1.545,00 | ¥1.548,00 | ¥1.505,00 | 89,20K |
| 2026-07-31 | ¥1.545,00 | -0,19 % | ¥1.559,00 | ¥1.565,00 | ¥1.539,00 | 57,70K |
| 2026-07-30 | ¥1.548,00 | -2,09 % | ¥1.575,00 | ¥1.581,00 | ¥1.548,00 | 217,30K |
| 2026-07-29 | ¥1.581,00 | +2,26 % | ¥1.560,00 | ¥1.593,00 | ¥1.552,00 | 103,30K |
| 2026-07-28 | ¥1.546,00 | +0,78 % | ¥1.540,00 | ¥1.560,00 | ¥1.530,00 | 97,10K |
| 2026-07-27 | ¥1.534,00 | +2,95 % | ¥1.499,00 | ¥1.535,00 | ¥1.499,00 | 121,80K |
| 2026-07-24 | ¥1.490,00 | +0,47 % | ¥1.481,00 | ¥1.495,00 | ¥1.471,00 | 60,80K |
| 2026-07-23 | ¥1.483,00 | -0,13 % | ¥1.486,00 | ¥1.490,00 | ¥1.480,00 | 36,50K |
| 2026-07-22 | ¥1.485,00 | +0,20 % | ¥1.494,00 | ¥1.494,00 | ¥1.476,00 | 74,10K |
| 2026-07-21 | ¥1.482,00 | +0,95 % | ¥1.478,00 | ¥1.496,00 | ¥1.470,00 | 69,60K |
| 2026-07-17 | ¥1.468,00 | -2,07 % | ¥1.500,00 | ¥1.513,00 | ¥1.467,00 | 107,90K |
| 2026-07-16 | ¥1.499,00 | -0,07 % | ¥1.500,00 | ¥1.506,00 | ¥1.491,00 | 49,20K |
| 2026-07-15 | ¥1.500,00 | +0,87 % | ¥1.496,00 | ¥1.501,00 | ¥1.483,00 | 48,10K |
| 2026-07-14 | ¥1.487,00 | +0,20 % | ¥1.490,00 | ¥1.501,00 | ¥1.483,00 | 70,60K |
| 2026-07-13 | ¥1.484,00 | -0,40 % | ¥1.497,00 | ¥1.504,00 | ¥1.475,00 | 66,80K |
| 2026-07-10 | ¥1.490,00 | +0,88 % | ¥1.486,00 | ¥1.497,00 | ¥1.481,00 | 55,00K |
| 2026-07-09 | ¥1.477,00 | -0,40 % | ¥1.482,00 | ¥1.483,00 | ¥1.466,00 | 57,10K |
| 2026-07-08 | ¥1.483,00 | +0,07 % | ¥1.492,00 | ¥1.492,00 | ¥1.480,00 | 45,80K |
| 2026-07-07 | ¥1.482,00 | +0,07 % | ¥1.488,00 | ¥1.508,00 | ¥1.481,00 | 74,20K |
| 2026-07-06 | ¥1.481,00 | 0,00 % | ¥1.484,00 | ¥1.492,00 | ¥1.478,00 | 71,80K |
| 2026-07-03 | ¥1.481,00 | +1,02 % | ¥1.478,00 | ¥1.485,00 | ¥1.468,00 | 64,90K |
| 2026-07-02 | ¥1.466,00 | +1,95 % | ¥1.451,00 | ¥1.491,00 | ¥1.443,00 | 80,10K |
| 2026-07-01 | ¥1.438,00 | -2,18 % | ¥1.473,00 | ¥1.474,00 | ¥1.425,00 | 102,00K |
| 2026-06-30 | ¥1.470,00 | +0,68 % | ¥1.489,00 | ¥1.489,00 | ¥1.450,00 | 94,70K |
| 2026-06-29 | ¥1.460,00 | +3,25 % | ¥1.415,00 | ¥1.460,00 | ¥1.413,00 | 124,40K |
| 2026-06-26 | ¥1.414,00 | +0,93 % | ¥1.402,00 | ¥1.417,00 | ¥1.402,00 | 74,10K |
| 2026-06-25 | ¥1.401,00 | +0,21 % | ¥1.414,00 | ¥1.420,00 | ¥1.400,00 | 77,90K |
| 2026-06-24 | ¥1.398,00 | -0,78 % | ¥1.411,00 | ¥1.420,00 | ¥1.397,00 | 82,00K |
| 2026-06-23 | ¥1.409,00 | -0,77 % | ¥1.421,00 | ¥1.425,00 | ¥1.401,00 | 76,20K |
| 2026-06-22 | ¥1.420,00 | +0,85 % | ¥1.419,00 | ¥1.429,00 | ¥1.402,00 | 83,00K |
| 2026-06-19 | ¥1.408,00 | +0,72 % | ¥1.410,00 | ¥1.419,00 | ¥1.401,00 | 102,70K |
| 2026-06-18 | ¥1.398,00 | +0,87 % | ¥1.390,00 | ¥1.407,00 | ¥1.382,00 | 71,00K |
| 2026-06-17 | ¥1.386,00 | +0,22 % | ¥1.389,00 | ¥1.424,00 | ¥1.382,00 | 105,60K |
| 2026-06-16 | ¥1.383,00 | -1,78 % | ¥1.408,00 | ¥1.416,00 | ¥1.382,00 | 85,70K |
| 2026-06-15 | ¥1.408,00 | -0,28 % | ¥1.416,00 | ¥1.480,00 | ¥1.390,00 | 196,60K |
| 2026-06-12 | ¥1.412,00 | +1,51 % | ¥1.417,00 | ¥1.425,00 | ¥1.394,00 | 148,40K |
| 2026-06-11 | ¥1.391,00 | -1,90 % | ¥1.418,00 | ¥1.420,00 | ¥1.378,00 | 80,30K |
| 2026-06-10 | ¥1.418,00 | +2,60 % | ¥1.375,00 | ¥1.418,00 | ¥1.375,00 | 66,00K |
| 2026-06-09 | ¥1.382,00 | +0,44 % | ¥1.377,00 | ¥1.390,00 | ¥1.372,00 | 38,20K |
| 2026-06-08 | ¥1.376,00 | -0,15 % | ¥1.360,00 | ¥1.378,00 | ¥1.350,00 | 60,00K |
| 2026-06-05 | ¥1.378,00 | +3,38 % | ¥1.350,00 | ¥1.387,00 | ¥1.350,00 | 70,40K |
| 2026-06-04 | ¥1.333,00 | -1,55 % | ¥1.352,00 | ¥1.353,00 | ¥1.333,00 | 65,10K |
| 2026-06-03 | ¥1.354,00 | +0,22 % | ¥1.367,00 | ¥1.373,00 | ¥1.350,00 | 58,00K |
| 2026-06-02 | ¥1.351,00 | -0,30 % | ¥1.350,00 | ¥1.364,00 | ¥1.328,00 | 78,70K |
| 2026-06-01 | ¥1.355,00 | -1,53 % | ¥1.377,00 | ¥1.377,00 | ¥1.352,00 | 73,40K |
| 2026-05-29 | ¥1.376,00 | +0,51 % | ¥1.364,00 | ¥1.399,00 | ¥1.364,00 | 66,70K |
| 2026-05-28 | ¥1.369,00 | -0,65 % | ¥1.370,00 | ¥1.373,00 | ¥1.342,00 | 123,50K |
| 2026-05-27 | ¥1.378,00 | +0,58 % | ¥1.370,00 | ¥1.379,00 | ¥1.357,00 | 80,40K |
| 2026-05-26 | ¥1.370,00 | -0,07 % | ¥1.370,00 | ¥1.377,00 | ¥1.350,00 | 91,80K |
| 2026-05-25 | ¥1.371,00 | -1,44 % | ¥1.378,00 | ¥1.400,00 | ¥1.361,00 | 121,30K |