Skip to main content
logo
Goldwin Inc. (TYO:8111)
Japan flag Japan · Delayed Price · Currency is JPY
2,215.50
-9.50 (-0.43%)
May 8, 2026, 3:30 PM JST

Goldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,162.002,191.502,145.002,187.502,187.50-4.16%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
Mar 13, 20262,303.502,347.002,303.002,330.002,300.400.28%392,000
Mar 12, 20262,361.002,365.002,303.502,323.502,293.98-1.90%426,000
Mar 11, 20262,368.502,388.502,361.502,368.502,338.410.92%353,200
Mar 10, 20262,389.002,389.002,330.502,347.002,317.18-0.59%612,500
Mar 9, 20262,259.502,372.002,252.002,361.002,331.000.06%777,200
Mar 6, 20262,318.002,359.502,298.002,359.502,329.521.79%720,900
Mar 5, 20262,328.002,352.502,317.002,318.002,288.550.94%449,100
Mar 4, 20262,340.002,345.502,262.002,296.502,267.32-2.48%591,500
Mar 3, 20262,401.502,403.002,342.002,355.002,325.08-2.81%748,300
Mar 2, 20262,426.002,436.002,396.502,423.002,392.21-1.78%648,500
Feb 27, 20262,463.002,482.502,440.002,467.002,435.661.79%503,100
Feb 26, 20262,444.002,467.502,423.502,423.502,392.71-0.31%500,500
Feb 25, 20262,448.002,455.502,421.002,431.002,400.11-0.78%466,200
Feb 24, 20262,420.502,461.502,416.502,450.002,418.871.24%398,400
Feb 20, 20262,432.002,439.502,415.002,420.002,389.25-1.22%325,600