Skip to main content
logo
Goldwin Inc. (TYO:8111)
Japan flag Japan · Delayed Price · Currency is JPY
2,450.00
-69.00 (-2.74%)
Oct 1, 2025, 3:30 PM JST

Goldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20252,507.002,510.002,487.002,503.332,474.88-0.04%1,157,400
Sep 24, 20252,506.002,510.332,479.332,504.332,475.870.21%1,613,700
Sep 22, 20252,543.332,552.672,499.002,499.002,470.60-0.77%2,140,200
Sep 19, 20252,578.332,595.672,509.002,518.332,489.71-2.26%4,847,400
Sep 18, 20252,551.002,592.332,548.332,576.672,547.381.02%1,771,200
Sep 17, 20252,566.332,575.002,538.332,550.672,521.68-1.01%1,164,600
Sep 16, 20252,498.332,579.002,493.332,576.672,547.383.58%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, 20252,501.672,526.672,490.002,507.002,478.51-0.33%865,800
Sep 9, 20252,500.332,532.332,496.672,515.332,486.75-0.41%1,255,500
Sep 8, 20252,457.672,529.332,453.002,525.672,496.962.91%1,972,800
Sep 5, 20252,443.332,454.332,420.672,454.332,426.441.14%1,046,700
Sep 4, 20252,446.332,446.332,420.002,426.672,399.09-0.12%997,200
Sep 3, 20252,419.002,430.002,411.672,429.672,402.050.04%951,300
Sep 2, 20252,449.672,466.672,419.002,428.672,401.060.04%1,282,500
Sep 1, 20252,425.002,449.002,423.332,427.672,400.080.25%1,277,100
Aug 29, 20252,416.672,439.332,401.002,421.672,394.141.13%2,095,200
Aug 28, 20252,416.332,426.672,385.672,394.672,394.670.76%539,100
Aug 27, 20252,370.002,379.002,340.332,376.672,376.670.41%663,300
Aug 26, 20252,388.002,398.672,367.002,367.002,367.00-0.88%465,000
Aug 25, 20252,395.672,400.002,385.332,388.002,388.00-322,500
Aug 22, 20252,387.332,391.672,374.002,388.002,388.00-0.15%402,900
Aug 21, 20252,413.002,419.672,386.672,391.672,391.67-0.44%369,300
Aug 20, 20252,405.672,423.332,402.332,402.332,402.33-0.15%356,400
Aug 19, 20252,396.672,415.002,385.332,406.002,406.000.67%378,000
Aug 18, 20252,388.672,410.002,383.332,390.002,390.000.77%457,800
Aug 15, 20252,388.332,391.672,365.332,371.672,371.67-0.67%653,400
Aug 14, 20252,412.332,424.672,384.332,387.672,387.67-1.32%581,400
Aug 13, 20252,422.672,439.672,410.002,419.672,419.670.26%599,100
Aug 12, 20252,407.002,418.672,397.332,413.332,413.330.78%678,000
Aug 8, 20252,380.332,400.002,377.002,394.672,394.670.84%1,106,100
Aug 7, 20252,492.332,493.672,369.002,374.672,374.67-9.41%3,083,400
Aug 6, 20252,621.332,640.002,585.002,621.332,621.331.42%438,000
Aug 5, 20252,608.002,621.002,581.332,584.672,584.67-0.01%339,900
Aug 4, 20252,572.002,591.002,562.672,585.002,585.00-1.40%354,000
Aug 1, 20252,629.332,642.672,609.002,621.672,621.670.34%247,500
Jul 31, 20252,615.332,616.672,598.332,612.672,612.670.23%229,800
Jul 30, 20252,603.332,613.332,590.002,606.672,606.67-0.19%315,900
Jul 29, 20252,643.332,645.332,611.002,611.672,611.67-1.33%253,200
Jul 28, 20252,648.332,654.002,637.002,647.002,647.00-0.25%244,800
Jul 25, 20252,676.332,685.002,647.332,653.672,653.67-0.86%312,900
Jul 24, 20252,673.332,690.332,666.332,676.672,676.670.15%249,900
Jul 23, 20252,637.672,688.672,623.002,672.672,672.672.83%432,900
Jul 22, 20252,617.002,632.332,597.332,599.002,599.00-1.18%259,500
Jul 18, 20252,637.002,643.332,628.332,630.002,630.00-0.24%173,700
Jul 17, 20252,606.672,640.002,604.002,636.332,636.331.27%335,700