Skip to main content
logo
Goldwin Inc. (TYO:8111)
Japan flag Japan · Delayed Price · Currency is JPY
2,142.50
+36.00 (1.71%)
Oct 7, 2026, 3:30 PM JST

Goldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262,106.502,142.502,106.002,142.502,142.501.71%478,700
Oct 6, 20262,117.502,126.502,106.502,106.502,106.50-0.38%311,800
Oct 5, 20262,102.502,119.002,098.002,114.502,114.500.59%346,600
Oct 2, 20262,110.502,114.502,090.502,102.002,102.00-0.66%309,500
Oct 1, 20262,115.002,123.502,090.002,116.002,116.00-0.14%369,500
Sep 30, 20262,099.002,123.002,084.002,119.002,119.000.95%384,000
Sep 29, 20262,135.002,135.002,094.502,099.002,099.00-1.82%446,200
Sep 28, 20262,188.002,191.002,161.002,173.002,138.00-0.41%559,000
Sep 25, 20262,156.502,185.502,156.502,182.002,146.860.83%474,300
Sep 24, 20262,127.002,177.002,126.502,164.002,129.141.76%732,400
Sep 18, 20262,169.002,170.002,126.502,126.502,092.25-1.98%1,672,400
Sep 17, 20262,132.002,174.502,130.502,169.502,134.561.88%577,900
Sep 16, 20262,134.502,151.002,126.002,129.502,095.20-0.54%355,100
Sep 15, 20262,147.002,151.502,130.502,141.002,106.520.09%424,000
Sep 14, 20262,102.002,139.002,099.502,139.002,104.552.34%500,700
Sep 11, 20262,060.002,101.002,060.002,090.002,056.340.41%479,900
Sep 10, 20262,070.002,095.002,055.502,081.502,047.97-0.64%531,600
Sep 9, 20262,096.502,118.502,085.502,095.002,061.26-0.59%593,600
Sep 8, 20262,100.002,115.002,094.002,107.502,073.550.17%501,500
Sep 7, 20262,113.002,125.502,097.002,104.002,070.11-0.43%484,600
Sep 4, 20262,098.002,128.002,091.002,113.002,078.970.69%511,400
Sep 3, 20262,090.002,111.502,086.002,098.502,064.700.33%539,600
Sep 2, 20262,110.002,112.002,086.002,091.502,057.81-1.67%655,500
Sep 1, 20262,145.502,172.002,127.002,127.002,092.74-1.02%482,600
Aug 31, 20262,191.502,198.002,149.002,149.002,114.39-1.87%1,051,800
Aug 28, 20262,165.502,196.002,163.002,190.002,154.730.92%451,100
Aug 27, 20262,165.002,188.002,158.002,170.002,135.050.16%429,600
Aug 26, 20262,182.002,207.502,166.502,166.502,131.60-0.85%483,800
Aug 25, 20262,190.002,209.502,181.002,185.002,149.810.60%478,600
Aug 24, 20262,150.002,184.502,149.502,172.002,137.021.54%455,500
Aug 21, 20262,137.502,146.002,126.002,139.002,104.550.02%415,000
Aug 20, 20262,124.002,144.502,107.502,138.502,104.061.83%396,100
Aug 19, 20262,138.502,141.002,061.002,100.002,066.18-0.90%634,700
Aug 18, 20262,100.002,146.002,100.002,119.002,084.871.00%633,600
Aug 17, 20262,135.002,146.002,098.002,098.002,064.21-1.66%621,100
Aug 14, 20262,128.002,140.502,111.502,133.502,099.14-404,100
Aug 13, 20262,155.002,161.502,118.002,133.502,099.14-1.02%493,300
Aug 12, 20262,148.502,185.002,148.502,155.502,120.781.55%635,100
Aug 10, 20262,102.002,129.002,081.002,122.502,088.312.29%726,900
Aug 7, 20262,056.002,125.502,031.002,075.002,041.58-9.15%2,824,200
Aug 6, 20262,286.002,297.502,262.502,284.002,247.211.99%516,900
Aug 5, 20262,286.002,314.502,239.502,239.502,203.43-0.49%527,000
Aug 4, 20262,280.002,285.002,250.002,250.502,214.25-1.34%459,300
Aug 3, 20262,285.002,285.502,240.502,281.002,244.26-0.46%328,500
Jul 31, 20262,310.502,328.002,285.002,291.502,254.59-2.51%362,800
Jul 30, 20262,326.002,385.002,326.002,350.502,312.64-3.11%571,700
Jul 29, 20262,392.502,426.002,360.002,426.002,386.922.28%470,900
Jul 28, 20262,360.002,381.502,341.502,372.002,333.790.74%370,600
Jul 27, 20262,324.502,354.502,321.002,354.502,316.582.33%426,200
Jul 24, 20262,266.002,303.002,266.002,301.002,263.940.83%506,300