Goldwin Inc. (TYO:8111)
Japan · Delayed Price · Currency is JPY 2,291.50
-59.00 (-2.51%)
Jul 31, 2026, 3:30 PM JST
Goldwin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,310.50 | 2,328.00 | 2,285.00 | 2,291.50 | 2,291.50 | -2.51% | 362,800 |
| Jul 30, 2026 | 2,326.00 | 2,385.00 | 2,326.00 | 2,350.50 | 2,350.50 | -3.11% | 571,700 |
| Jul 29, 2026 | 2,392.50 | 2,426.00 | 2,360.00 | 2,426.00 | 2,426.00 | 2.28% | 470,900 |
| Jul 28, 2026 | 2,360.00 | 2,381.50 | 2,341.50 | 2,372.00 | 2,372.00 | 0.74% | 370,600 |
| Jul 27, 2026 | 2,324.50 | 2,354.50 | 2,321.00 | 2,354.50 | 2,354.50 | 2.33% | 426,200 |
| Jul 24, 2026 | 2,266.00 | 2,303.00 | 2,266.00 | 2,301.00 | 2,301.00 | 0.83% | 506,300 |
| Jul 23, 2026 | 2,272.50 | 2,288.00 | 2,266.50 | 2,282.00 | 2,282.00 | - | 336,700 |
| Jul 22, 2026 | 2,301.00 | 2,317.00 | 2,275.00 | 2,282.00 | 2,282.00 | -0.85% | 352,400 |
| Jul 21, 2026 | 2,266.00 | 2,336.00 | 2,266.00 | 2,301.50 | 2,301.50 | 1.57% | 487,200 |
| Jul 17, 2026 | 2,290.00 | 2,303.50 | 2,251.00 | 2,266.00 | 2,266.00 | -0.44% | 385,500 |
| Jul 16, 2026 | 2,278.50 | 2,293.50 | 2,267.00 | 2,276.00 | 2,276.00 | 0.35% | 263,300 |
| Jul 15, 2026 | 2,284.00 | 2,296.50 | 2,260.50 | 2,268.00 | 2,268.00 | -0.72% | 328,400 |
| Jul 14, 2026 | 2,299.00 | 2,315.00 | 2,284.50 | 2,284.50 | 2,284.50 | -0.67% | 310,800 |
| Jul 13, 2026 | 2,253.00 | 2,300.00 | 2,246.00 | 2,300.00 | 2,300.00 | 2.61% | 359,600 |
| Jul 10, 2026 | 2,255.50 | 2,270.50 | 2,239.00 | 2,241.50 | 2,241.50 | -0.80% | 625,400 |
| Jul 9, 2026 | 2,273.00 | 2,279.50 | 2,244.00 | 2,259.50 | 2,259.50 | -2.23% | 377,000 |
| Jul 8, 2026 | 2,280.00 | 2,323.00 | 2,280.00 | 2,311.00 | 2,311.00 | 1.43% | 402,200 |
| Jul 7, 2026 | 2,300.00 | 2,333.50 | 2,278.50 | 2,278.50 | 2,278.50 | 0.66% | 544,000 |
| Jul 6, 2026 | 2,240.00 | 2,265.00 | 2,239.50 | 2,263.50 | 2,263.50 | 1.16% | 250,600 |
| Jul 3, 2026 | 2,271.50 | 2,274.00 | 2,236.00 | 2,237.50 | 2,237.50 | 0.49% | 356,100 |
| Jul 2, 2026 | 2,198.00 | 2,244.00 | 2,190.50 | 2,226.50 | 2,226.50 | 1.71% | 354,600 |
| Jul 1, 2026 | 2,175.00 | 2,193.50 | 2,168.00 | 2,189.00 | 2,189.00 | 0.69% | 430,400 |
| Jun 30, 2026 | 2,175.00 | 2,194.00 | 2,162.50 | 2,174.00 | 2,174.00 | -0.50% | 498,700 |
| Jun 29, 2026 | 2,163.50 | 2,195.00 | 2,156.50 | 2,185.00 | 2,185.00 | 1.79% | 426,600 |
| Jun 26, 2026 | 2,163.00 | 2,178.00 | 2,137.00 | 2,146.50 | 2,146.50 | -1.01% | 340,800 |
| Jun 25, 2026 | 2,190.00 | 2,192.00 | 2,160.50 | 2,168.50 | 2,168.50 | 0.88% | 267,600 |
| Jun 24, 2026 | 2,155.00 | 2,169.50 | 2,135.00 | 2,149.50 | 2,149.50 | 1.08% | 382,500 |
| Jun 23, 2026 | 2,165.50 | 2,180.00 | 2,103.50 | 2,126.50 | 2,126.50 | -3.05% | 1,023,500 |
| Jun 22, 2026 | 2,190.00 | 2,207.50 | 2,190.00 | 2,193.50 | 2,193.50 | 0.16% | 271,500 |
| Jun 19, 2026 | 2,200.00 | 2,203.00 | 2,178.50 | 2,190.00 | 2,190.00 | -0.07% | 824,000 |
| Jun 18, 2026 | 2,178.00 | 2,211.50 | 2,174.00 | 2,191.50 | 2,191.50 | 0.62% | 431,300 |
| Jun 17, 2026 | 2,195.00 | 2,219.00 | 2,178.00 | 2,178.00 | 2,178.00 | -0.64% | 356,500 |
| Jun 16, 2026 | 2,170.00 | 2,204.00 | 2,170.00 | 2,192.00 | 2,192.00 | 1.39% | 488,200 |
| Jun 15, 2026 | 2,191.00 | 2,213.00 | 2,162.00 | 2,162.00 | 2,162.00 | -0.41% | 853,900 |
| Jun 12, 2026 | 2,145.00 | 2,174.50 | 2,127.50 | 2,171.00 | 2,171.00 | 1.21% | 682,800 |
| Jun 11, 2026 | 2,120.00 | 2,149.50 | 2,106.00 | 2,145.00 | 2,145.00 | 0.80% | 451,700 |
| Jun 10, 2026 | 2,104.00 | 2,128.00 | 2,096.00 | 2,128.00 | 2,128.00 | 1.14% | 438,700 |
| Jun 9, 2026 | 2,121.00 | 2,125.50 | 2,099.50 | 2,104.00 | 2,104.00 | 0.33% | 369,500 |
| Jun 8, 2026 | 2,041.50 | 2,115.00 | 2,040.00 | 2,097.00 | 2,097.00 | 0.26% | 533,000 |
| Jun 5, 2026 | 2,090.50 | 2,121.00 | 2,089.50 | 2,091.50 | 2,091.50 | 0.31% | 443,900 |
| Jun 4, 2026 | 2,092.00 | 2,108.00 | 2,060.00 | 2,085.00 | 2,085.00 | -1.14% | 674,700 |
| Jun 3, 2026 | 2,071.50 | 2,117.50 | 2,068.00 | 2,109.00 | 2,109.00 | 1.32% | 444,400 |
| Jun 2, 2026 | 2,095.50 | 2,117.00 | 2,076.00 | 2,081.50 | 2,081.50 | -0.86% | 491,600 |
| Jun 1, 2026 | 2,105.00 | 2,135.00 | 2,095.00 | 2,099.50 | 2,099.50 | -0.50% | 585,100 |
| May 29, 2026 | 2,123.00 | 2,152.00 | 2,110.00 | 2,110.00 | 2,110.00 | -0.92% | 661,000 |
| May 28, 2026 | 2,100.00 | 2,147.00 | 2,095.00 | 2,129.50 | 2,129.50 | 1.53% | 440,300 |
| May 27, 2026 | 2,112.00 | 2,113.50 | 2,082.50 | 2,097.50 | 2,097.50 | -0.87% | 707,700 |
| May 26, 2026 | 2,130.00 | 2,167.50 | 2,116.00 | 2,116.00 | 2,116.00 | -0.09% | 483,400 |
| May 25, 2026 | 2,176.50 | 2,177.50 | 2,103.00 | 2,118.00 | 2,118.00 | -1.83% | 496,400 |
| May 22, 2026 | 2,186.00 | 2,188.00 | 2,151.00 | 2,157.50 | 2,157.50 | -0.87% | 277,600 |