Skip to main content
logo
Goldwin Inc. (TYO:8111)
Japan flag Japan · Delayed Price · Currency is JPY
2,318.00
+21.50 (0.94%)
At close: Mar 5, 2026

Goldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,328.002,352.502,317.002,332.00-1.55%180,900
Mar 4, 20262,340.002,345.502,262.002,296.502,296.50-2.48%591,500
Mar 3, 20262,401.502,403.002,342.002,355.002,355.00-2.81%748,300
Mar 2, 20262,426.002,436.002,396.502,423.002,423.00-1.78%648,500
Feb 27, 20262,463.002,482.502,440.002,467.002,467.001.79%503,100
Feb 26, 20262,444.002,467.502,423.502,423.502,423.50-0.31%500,500
Feb 25, 20262,448.002,455.502,421.002,431.002,431.00-0.78%466,200
Feb 24, 20262,420.502,461.502,416.502,450.002,450.001.24%398,400
Feb 20, 20262,432.002,439.502,415.002,420.002,420.00-1.22%325,600
Feb 19, 20262,457.002,461.502,428.502,450.002,450.000.04%302,000
Feb 18, 20262,448.002,463.002,427.002,449.002,449.000.93%352,900
Feb 17, 20262,453.002,484.002,426.502,426.502,426.50-0.61%422,100
Feb 16, 20262,460.002,465.002,427.002,441.502,441.50-0.14%441,300
Feb 13, 20262,503.002,512.502,437.002,445.002,445.00-2.36%493,400
Feb 12, 20262,525.002,530.002,500.002,504.002,504.00-0.60%445,100
Feb 10, 20262,489.002,539.002,485.002,519.002,519.001.23%470,600
Feb 9, 20262,490.002,523.002,462.502,488.502,488.501.06%773,200
Feb 6, 20262,448.502,489.002,397.002,462.502,462.50-7.16%1,420,800
Feb 5, 20262,650.002,687.502,627.502,652.502,652.502.45%744,400
Feb 4, 20262,615.502,621.002,589.002,589.002,589.00-1.13%372,000
Feb 3, 20262,570.502,622.002,566.002,618.502,618.501.87%482,400
Feb 2, 20262,575.502,583.002,553.002,570.502,570.50-0.25%404,000
Jan 30, 20262,577.502,592.002,553.502,577.002,577.000.02%506,600
Jan 29, 20262,505.002,595.002,500.002,576.502,576.503.04%630,700
Jan 28, 20262,500.502,519.002,468.002,500.502,500.50-0.95%465,300
Jan 27, 20262,530.002,542.002,512.002,524.502,524.50-0.67%395,000
Jan 26, 20262,566.002,568.002,535.002,541.502,541.50-1.74%296,300
Jan 23, 20262,597.002,614.002,583.002,586.502,586.50-0.48%253,300
Jan 22, 20262,585.002,614.502,581.002,599.002,599.000.99%286,800
Jan 21, 20262,574.502,590.002,569.002,573.502,573.50-1.40%357,200
Jan 20, 20262,620.002,630.002,593.002,610.002,610.00-0.36%346,000
Jan 19, 20262,620.002,640.502,611.002,619.502,619.50-0.91%395,300
Jan 16, 20262,626.002,650.002,587.502,643.502,643.500.15%469,700
Jan 15, 20262,591.002,657.502,591.002,639.502,639.501.13%560,300
Jan 14, 20262,609.002,618.002,590.502,610.002,610.000.35%463,400
Jan 13, 20262,599.502,609.502,571.502,601.002,601.00-0.02%529,900
Jan 9, 20262,579.502,606.002,565.002,601.502,601.502.10%502,600
Jan 8, 20262,558.002,564.002,515.502,548.002,548.00-1.43%597,100
Jan 7, 20262,549.002,585.002,537.002,585.002,585.000.52%546,100
Jan 6, 20262,568.002,585.002,549.002,571.502,571.500.33%674,200
Jan 5, 20262,520.002,585.002,515.002,563.002,563.002.13%617,900
Dec 30, 20252,543.502,552.502,502.502,509.502,509.50-1.68%682,000
Dec 29, 20252,567.502,579.002,540.502,552.502,552.50-0.58%683,000
Dec 26, 20252,578.002,578.002,555.002,567.502,567.500.21%349,000
Dec 25, 20252,585.002,586.002,535.002,562.002,562.00-0.58%491,700
Dec 24, 20252,640.002,645.502,567.002,577.002,577.00-1.13%671,100
Dec 23, 20252,638.002,650.002,577.002,606.502,606.50-0.89%962,300
Dec 22, 20252,743.002,743.002,620.502,630.002,630.00-3.10%541,800
Dec 19, 20252,740.502,753.002,714.002,714.002,714.00-1.45%853,200
Dec 18, 20252,740.002,775.002,720.002,754.002,754.000.93%377,800