Skip to main content
logo
Goldwin Inc. (TYO:8111)
Japan flag Japan · Delayed Price · Currency is JPY
2,580.50
-31.00 (-1.19%)
Oct 24, 2025, 3:30 PM JST

Goldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,610.002,617.502,578.002,580.502,580.50-1.19%291,700
Oct 23, 20252,614.002,640.002,600.002,611.502,611.50-0.36%324,800
Oct 22, 20252,574.502,637.502,574.502,621.002,621.001.81%532,500
Oct 21, 20252,575.502,588.002,556.502,574.502,574.500.86%266,000
Oct 20, 20252,571.002,579.002,537.002,552.502,552.501.09%273,100
Oct 17, 20252,530.002,546.002,515.502,525.002,525.00-0.20%311,900
Oct 16, 20252,515.502,537.502,513.002,530.002,530.001.16%314,200
Oct 15, 20252,510.002,535.002,492.002,501.002,501.001.11%328,600
Oct 14, 20252,502.002,544.002,468.002,473.502,473.50-3.74%591,500
Oct 10, 20252,570.502,600.002,566.002,569.502,569.50-1.17%359,600
Oct 9, 20252,580.002,600.502,554.502,600.002,600.00-0.12%521,100
Oct 8, 20252,550.002,613.502,538.502,603.002,603.004.04%750,400
Oct 7, 20252,506.002,524.502,498.002,502.002,502.000.87%456,400
Oct 6, 20252,540.002,542.002,480.002,480.502,480.50-0.48%463,800
Oct 3, 20252,449.502,502.502,449.502,492.502,492.501.86%415,000
Oct 2, 20252,473.002,484.002,402.002,447.002,447.00-0.12%517,900
Oct 1, 20252,489.002,491.502,403.002,450.002,450.00-2.74%735,000
Sep 30, 20252,499.002,535.002,471.002,519.002,519.000.80%496,900
Sep 29, 20252,540.002,551.002,494.002,499.002,499.00-2.06%419,100
Sep 26, 20252,513.332,561.672,509.002,551.672,522.671.93%2,069,100
Sep 25, 20252,507.002,510.002,487.002,503.332,474.87-0.04%1,157,400
Sep 24, 20252,506.002,510.332,479.332,504.332,475.860.21%1,613,700
Sep 22, 20252,543.332,552.672,499.002,499.002,470.59-0.77%2,140,200
Sep 19, 20252,578.332,595.672,509.002,518.332,489.70-2.26%4,847,400
Sep 18, 20252,551.002,592.332,548.332,576.672,547.371.02%1,771,200
Sep 17, 20252,566.332,575.002,538.332,550.672,521.67-1.01%1,164,600
Sep 16, 20252,498.332,579.002,493.332,576.672,547.373.58%1,763,100
Sep 12, 20252,509.672,516.332,485.002,487.672,459.39-0.28%1,524,600
Sep 11, 20252,497.672,508.002,483.672,494.672,466.31-0.49%1,187,100
Sep 10, 20252,501.672,526.672,490.002,507.002,478.50-0.33%865,800
Sep 9, 20252,500.332,532.332,496.672,515.332,486.73-0.41%1,255,500
Sep 8, 20252,457.672,529.332,453.002,525.672,496.952.91%1,972,800
Sep 5, 20252,443.332,454.332,420.672,454.332,426.421.14%1,046,700
Sep 4, 20252,446.332,446.332,420.002,426.672,399.08-0.12%997,200
Sep 3, 20252,419.002,430.002,411.672,429.672,402.040.04%951,300
Sep 2, 20252,449.672,466.672,419.002,428.672,401.060.04%1,282,500
Sep 1, 20252,425.002,449.002,423.332,427.672,400.070.25%1,277,100
Aug 29, 20252,416.672,439.332,401.002,421.672,394.141.13%2,095,200
Aug 28, 20252,416.332,426.672,385.672,394.672,367.440.76%539,100
Aug 27, 20252,370.002,379.002,340.332,376.672,349.650.41%663,300
Aug 26, 20252,388.002,398.672,367.002,367.002,340.09-0.88%465,000
Aug 25, 20252,395.672,400.002,385.332,388.002,360.85-322,500
Aug 22, 20252,387.332,391.672,374.002,388.002,360.85-0.15%402,900
Aug 21, 20252,413.002,419.672,386.672,391.672,364.48-0.44%369,300
Aug 20, 20252,405.672,423.332,402.332,402.332,375.02-0.15%356,400
Aug 19, 20252,396.672,415.002,385.332,406.002,378.640.67%378,000
Aug 18, 20252,388.672,410.002,383.332,390.002,362.830.77%457,800
Aug 15, 20252,388.332,391.672,365.332,371.672,344.70-0.67%653,400
Aug 14, 20252,412.332,424.672,384.332,387.672,360.52-1.32%581,400
Aug 13, 20252,422.672,439.672,410.002,419.672,392.160.26%599,100