Goldwin Inc. (TYO:8111)
2,580.50
-31.00 (-1.19%)
Oct 24, 2025, 3:30 PM JST
Goldwin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2,610.00 | 2,617.50 | 2,578.00 | 2,580.50 | 2,580.50 | -1.19% | 291,700 |
| Oct 23, 2025 | 2,614.00 | 2,640.00 | 2,600.00 | 2,611.50 | 2,611.50 | -0.36% | 324,800 |
| Oct 22, 2025 | 2,574.50 | 2,637.50 | 2,574.50 | 2,621.00 | 2,621.00 | 1.81% | 532,500 |
| Oct 21, 2025 | 2,575.50 | 2,588.00 | 2,556.50 | 2,574.50 | 2,574.50 | 0.86% | 266,000 |
| Oct 20, 2025 | 2,571.00 | 2,579.00 | 2,537.00 | 2,552.50 | 2,552.50 | 1.09% | 273,100 |
| Oct 17, 2025 | 2,530.00 | 2,546.00 | 2,515.50 | 2,525.00 | 2,525.00 | -0.20% | 311,900 |
| Oct 16, 2025 | 2,515.50 | 2,537.50 | 2,513.00 | 2,530.00 | 2,530.00 | 1.16% | 314,200 |
| Oct 15, 2025 | 2,510.00 | 2,535.00 | 2,492.00 | 2,501.00 | 2,501.00 | 1.11% | 328,600 |
| Oct 14, 2025 | 2,502.00 | 2,544.00 | 2,468.00 | 2,473.50 | 2,473.50 | -3.74% | 591,500 |
| Oct 10, 2025 | 2,570.50 | 2,600.00 | 2,566.00 | 2,569.50 | 2,569.50 | -1.17% | 359,600 |
| Oct 9, 2025 | 2,580.00 | 2,600.50 | 2,554.50 | 2,600.00 | 2,600.00 | -0.12% | 521,100 |
| Oct 8, 2025 | 2,550.00 | 2,613.50 | 2,538.50 | 2,603.00 | 2,603.00 | 4.04% | 750,400 |
| Oct 7, 2025 | 2,506.00 | 2,524.50 | 2,498.00 | 2,502.00 | 2,502.00 | 0.87% | 456,400 |
| Oct 6, 2025 | 2,540.00 | 2,542.00 | 2,480.00 | 2,480.50 | 2,480.50 | -0.48% | 463,800 |
| Oct 3, 2025 | 2,449.50 | 2,502.50 | 2,449.50 | 2,492.50 | 2,492.50 | 1.86% | 415,000 |
| Oct 2, 2025 | 2,473.00 | 2,484.00 | 2,402.00 | 2,447.00 | 2,447.00 | -0.12% | 517,900 |
| Oct 1, 2025 | 2,489.00 | 2,491.50 | 2,403.00 | 2,450.00 | 2,450.00 | -2.74% | 735,000 |
| Sep 30, 2025 | 2,499.00 | 2,535.00 | 2,471.00 | 2,519.00 | 2,519.00 | 0.80% | 496,900 |
| Sep 29, 2025 | 2,540.00 | 2,551.00 | 2,494.00 | 2,499.00 | 2,499.00 | -2.06% | 419,100 |
| Sep 26, 2025 | 2,513.33 | 2,561.67 | 2,509.00 | 2,551.67 | 2,522.67 | 1.93% | 2,069,100 |
| Sep 25, 2025 | 2,507.00 | 2,510.00 | 2,487.00 | 2,503.33 | 2,474.87 | -0.04% | 1,157,400 |
| Sep 24, 2025 | 2,506.00 | 2,510.33 | 2,479.33 | 2,504.33 | 2,475.86 | 0.21% | 1,613,700 |
| Sep 22, 2025 | 2,543.33 | 2,552.67 | 2,499.00 | 2,499.00 | 2,470.59 | -0.77% | 2,140,200 |
| Sep 19, 2025 | 2,578.33 | 2,595.67 | 2,509.00 | 2,518.33 | 2,489.70 | -2.26% | 4,847,400 |
| Sep 18, 2025 | 2,551.00 | 2,592.33 | 2,548.33 | 2,576.67 | 2,547.37 | 1.02% | 1,771,200 |
| Sep 17, 2025 | 2,566.33 | 2,575.00 | 2,538.33 | 2,550.67 | 2,521.67 | -1.01% | 1,164,600 |
| Sep 16, 2025 | 2,498.33 | 2,579.00 | 2,493.33 | 2,576.67 | 2,547.37 | 3.58% | 1,763,100 |
| Sep 12, 2025 | 2,509.67 | 2,516.33 | 2,485.00 | 2,487.67 | 2,459.39 | -0.28% | 1,524,600 |
| Sep 11, 2025 | 2,497.67 | 2,508.00 | 2,483.67 | 2,494.67 | 2,466.31 | -0.49% | 1,187,100 |
| Sep 10, 2025 | 2,501.67 | 2,526.67 | 2,490.00 | 2,507.00 | 2,478.50 | -0.33% | 865,800 |
| Sep 9, 2025 | 2,500.33 | 2,532.33 | 2,496.67 | 2,515.33 | 2,486.73 | -0.41% | 1,255,500 |
| Sep 8, 2025 | 2,457.67 | 2,529.33 | 2,453.00 | 2,525.67 | 2,496.95 | 2.91% | 1,972,800 |
| Sep 5, 2025 | 2,443.33 | 2,454.33 | 2,420.67 | 2,454.33 | 2,426.42 | 1.14% | 1,046,700 |
| Sep 4, 2025 | 2,446.33 | 2,446.33 | 2,420.00 | 2,426.67 | 2,399.08 | -0.12% | 997,200 |
| Sep 3, 2025 | 2,419.00 | 2,430.00 | 2,411.67 | 2,429.67 | 2,402.04 | 0.04% | 951,300 |
| Sep 2, 2025 | 2,449.67 | 2,466.67 | 2,419.00 | 2,428.67 | 2,401.06 | 0.04% | 1,282,500 |
| Sep 1, 2025 | 2,425.00 | 2,449.00 | 2,423.33 | 2,427.67 | 2,400.07 | 0.25% | 1,277,100 |
| Aug 29, 2025 | 2,416.67 | 2,439.33 | 2,401.00 | 2,421.67 | 2,394.14 | 1.13% | 2,095,200 |
| Aug 28, 2025 | 2,416.33 | 2,426.67 | 2,385.67 | 2,394.67 | 2,367.44 | 0.76% | 539,100 |
| Aug 27, 2025 | 2,370.00 | 2,379.00 | 2,340.33 | 2,376.67 | 2,349.65 | 0.41% | 663,300 |
| Aug 26, 2025 | 2,388.00 | 2,398.67 | 2,367.00 | 2,367.00 | 2,340.09 | -0.88% | 465,000 |
| Aug 25, 2025 | 2,395.67 | 2,400.00 | 2,385.33 | 2,388.00 | 2,360.85 | - | 322,500 |
| Aug 22, 2025 | 2,387.33 | 2,391.67 | 2,374.00 | 2,388.00 | 2,360.85 | -0.15% | 402,900 |
| Aug 21, 2025 | 2,413.00 | 2,419.67 | 2,386.67 | 2,391.67 | 2,364.48 | -0.44% | 369,300 |
| Aug 20, 2025 | 2,405.67 | 2,423.33 | 2,402.33 | 2,402.33 | 2,375.02 | -0.15% | 356,400 |
| Aug 19, 2025 | 2,396.67 | 2,415.00 | 2,385.33 | 2,406.00 | 2,378.64 | 0.67% | 378,000 |
| Aug 18, 2025 | 2,388.67 | 2,410.00 | 2,383.33 | 2,390.00 | 2,362.83 | 0.77% | 457,800 |
| Aug 15, 2025 | 2,388.33 | 2,391.67 | 2,365.33 | 2,371.67 | 2,344.70 | -0.67% | 653,400 |
| Aug 14, 2025 | 2,412.33 | 2,424.67 | 2,384.33 | 2,387.67 | 2,360.52 | -1.32% | 581,400 |
| Aug 13, 2025 | 2,422.67 | 2,439.67 | 2,410.00 | 2,419.67 | 2,392.16 | 0.26% | 599,100 |