Skip to main content
logo
Goldwin Inc. (TYO:8111)
Japan flag Japan · Delayed Price · Currency is JPY
2,509.50
-43.00 (-1.68%)
Dec 30, 2025, 3:30 PM JST

Goldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 20252,738.002,767.502,713.002,728.502,728.50-0.02%308,200
Dec 16, 20252,876.502,878.502,725.002,729.002,729.00-6.04%710,700
Dec 15, 20252,889.002,922.502,878.002,904.502,904.500.96%227,000
Dec 12, 20252,900.002,904.002,869.002,877.002,877.000.05%247,000
Dec 11, 20252,900.002,901.502,855.502,875.502,875.50-0.59%200,300
Dec 10, 20252,880.002,899.002,863.502,892.502,892.500.40%216,100
Dec 9, 20252,870.002,894.502,855.502,881.002,881.00-1.32%254,900
Dec 8, 20252,902.002,940.002,897.002,919.502,919.500.60%265,600
Dec 5, 20252,931.002,954.002,889.002,902.002,902.00-0.99%278,800
Dec 4, 20252,915.502,954.502,915.502,931.002,931.000.88%301,600
Dec 3, 20252,910.002,940.002,892.002,905.502,905.50-0.50%260,900
Dec 2, 20252,924.002,939.002,899.002,920.002,920.000.43%291,900
Dec 1, 20252,921.002,950.002,876.502,907.502,907.50-1.47%313,300
Nov 28, 20252,947.502,960.002,929.002,951.002,951.00-0.37%276,500
Nov 27, 20252,995.503,011.002,943.502,962.002,962.00-0.40%459,700
Nov 26, 20252,911.002,974.502,895.002,974.002,974.003.26%440,900
Nov 25, 20252,875.502,890.002,831.502,880.002,880.000.68%484,800
Nov 21, 20252,800.002,861.002,787.502,860.502,860.502.86%570,400
Nov 20, 20252,807.002,853.502,781.002,781.002,781.00-0.39%633,700
Nov 19, 20252,890.002,905.502,744.502,792.002,792.00-2.67%911,000
Nov 18, 20253,000.003,038.002,856.002,868.502,868.50-3.76%958,000
Nov 17, 20253,057.003,120.002,976.002,980.502,980.50-5.53%1,092,700
Nov 14, 20253,131.003,198.003,120.003,155.003,155.001.12%814,400
Nov 13, 20253,075.003,123.003,069.003,120.003,120.001.50%373,400
Nov 12, 20253,065.003,093.003,049.003,074.003,074.000.29%428,700
Nov 11, 20253,101.003,113.003,026.003,065.003,065.000.82%673,400
Nov 10, 20252,987.503,070.002,965.003,040.003,040.002.65%1,019,900
Nov 7, 20252,755.002,991.002,753.002,961.502,961.508.14%1,750,600
Nov 6, 20252,520.002,786.002,470.002,738.502,738.509.41%2,865,300
Nov 5, 20252,484.002,515.002,459.502,503.002,503.000.60%704,200
Nov 4, 20252,468.502,531.002,465.002,488.002,488.00-2.43%716,000
Oct 31, 20252,523.502,552.502,520.502,550.002,550.001.29%301,500
Oct 30, 20252,478.002,535.002,468.002,517.502,517.501.59%1,164,200
Oct 29, 20252,545.502,561.502,478.002,478.002,478.00-3.24%338,700
Oct 28, 20252,585.002,594.502,551.002,561.002,561.00-1.84%358,700
Oct 27, 20252,581.002,614.502,579.502,609.002,609.001.10%333,100
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