Skip to main content
logo
Goldwin Inc. (TYO:8111)
Japan flag Japan · Delayed Price · Currency is JPY
2,110.00
-19.50 (-0.92%)
May 29, 2026, 3:30 PM JST

Goldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,123.002,152.002,110.002,110.002,110.00-0.92%661,000
May 28, 20262,100.002,147.002,095.002,129.502,129.501.53%440,300
May 27, 20262,112.002,113.502,082.502,097.502,097.50-0.87%707,700
May 26, 20262,130.002,167.502,116.002,116.002,116.00-0.09%483,400
May 25, 20262,176.502,177.502,103.002,118.002,118.00-1.83%496,400
May 22, 20262,186.002,188.002,151.002,157.502,157.50-0.87%277,600
May 21, 20262,168.002,186.502,156.502,176.502,176.501.11%360,700
May 20, 20262,204.502,211.502,126.002,152.502,152.50-3.11%418,800
May 19, 20262,157.502,234.502,148.502,221.502,221.503.95%522,600
May 18, 20262,198.002,201.502,125.002,137.002,137.00-2.78%414,000
May 15, 20262,217.002,234.502,186.502,198.002,198.00-1.46%448,100
May 14, 20262,277.002,302.502,177.002,230.502,230.50-3.30%687,100
May 13, 20262,180.502,350.502,160.002,306.502,306.506.81%1,806,900
May 12, 20262,195.002,204.002,159.002,159.502,159.50-2.15%557,800
May 11, 20262,230.002,232.502,200.002,207.002,207.00-0.38%545,900
May 8, 20262,218.502,233.002,187.502,215.502,215.50-0.43%451,700
May 7, 20262,219.002,258.502,217.002,225.002,225.000.59%485,000
May 1, 20262,194.002,213.002,171.502,212.002,212.000.82%208,600
Apr 30, 20262,197.502,217.502,179.502,194.002,194.00-1.42%449,700
Apr 28, 20262,207.002,234.002,197.002,225.502,225.501.39%431,300
Apr 27, 20262,165.502,204.002,160.002,195.002,195.000.69%300,600
Apr 24, 20262,150.502,183.002,150.502,180.002,180.001.04%285,700
Apr 23, 20262,187.002,188.002,156.002,157.502,157.50-2.13%458,900
Apr 22, 20262,242.002,256.002,199.502,204.502,204.50-2.28%380,100
Apr 21, 20262,300.002,300.002,254.002,256.002,256.00-1.53%312,300
Apr 20, 20262,300.002,303.002,279.002,291.002,291.000.73%384,000
Apr 17, 20262,254.002,279.002,250.002,274.502,274.500.46%508,100
Apr 16, 20262,274.502,300.002,261.502,264.002,264.000.62%305,700
Apr 15, 20262,250.002,259.002,245.502,250.002,250.000.99%279,700
Apr 14, 20262,250.002,250.002,227.002,228.002,228.00-0.98%208,700
Apr 13, 20262,238.502,250.502,225.002,250.002,250.000.51%306,700
Apr 10, 20262,241.502,245.502,226.502,238.502,238.500.22%331,800
Apr 9, 20262,283.002,289.502,222.002,233.502,233.50-2.59%338,700
Apr 8, 20262,280.002,297.002,263.002,293.002,293.002.25%414,200
Apr 7, 20262,231.002,243.502,217.002,242.502,242.501.31%304,000
Apr 6, 20262,205.002,226.502,199.002,213.502,213.500.89%253,500
Apr 3, 20262,222.002,235.502,191.002,194.002,194.00-1.26%335,800
Apr 2, 20262,260.002,272.002,209.502,222.002,222.00-1.94%597,100
Apr 1, 20262,262.002,271.002,234.002,266.002,266.002.44%302,200
Mar 31, 20262,203.002,262.002,199.002,212.002,212.001.12%370,200
Mar 30, 20262,162.002,191.502,145.002,187.502,187.50-2.93%646,700
Mar 27, 20262,286.502,295.002,262.002,282.502,253.500.15%655,500
Mar 26, 20262,310.002,315.502,264.502,279.002,250.04-1.62%440,100
Mar 25, 20262,343.002,349.502,316.502,316.502,287.070.06%411,200
Mar 24, 20262,316.502,326.502,283.002,315.002,285.592.14%367,600
Mar 23, 20262,318.002,321.002,259.002,266.502,237.70-2.87%554,900
Mar 19, 20262,380.002,386.002,333.502,333.502,303.85-3.31%621,200
Mar 18, 20262,377.002,413.502,371.502,413.502,382.842.25%481,600
Mar 17, 20262,322.002,360.502,315.002,360.502,330.511.79%304,700
Mar 16, 20262,335.502,350.502,310.502,319.002,289.54-0.47%335,300