Goldwin Inc. (TYO:8111)
Japan · Delayed Price · Currency is JPY 2,072.50
-28.00 (-1.33%)
Oct 28, 2026, 1:24 PM JST
Goldwin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2,101.00 | 2,103.00 | 2,071.00 | 2,072.50 | 2,072.50 | -1.33% | 201,100 |
| Oct 27, 2026 | 2,157.50 | 2,157.50 | 2,097.50 | 2,100.50 | 2,100.50 | -1.78% | 328,100 |
| Oct 26, 2026 | 2,165.00 | 2,169.50 | 2,138.50 | 2,138.50 | 2,138.50 | -1.25% | 310,000 |
| Oct 23, 2026 | 2,212.00 | 2,214.50 | 2,158.50 | 2,165.50 | 2,165.50 | 0.16% | 392,600 |
| Oct 22, 2026 | 2,177.50 | 2,185.00 | 2,162.00 | 2,162.00 | 2,162.00 | -0.85% | 270,900 |
| Oct 21, 2026 | 2,215.00 | 2,215.00 | 2,174.50 | 2,180.50 | 2,180.50 | -1.04% | 318,700 |
| Oct 20, 2026 | 2,205.00 | 2,209.00 | 2,188.50 | 2,203.50 | 2,203.50 | -0.07% | 297,700 |
| Oct 19, 2026 | 2,233.00 | 2,242.00 | 2,195.00 | 2,205.00 | 2,205.00 | -0.77% | 334,700 |
| Oct 16, 2026 | 2,185.00 | 2,233.00 | 2,185.00 | 2,222.00 | 2,222.00 | 1.97% | 511,300 |
| Oct 15, 2026 | 2,166.50 | 2,180.00 | 2,150.50 | 2,179.00 | 2,179.00 | 1.04% | 395,800 |
| Oct 14, 2026 | 2,174.00 | 2,181.50 | 2,156.50 | 2,156.50 | 2,156.50 | -0.78% | 272,400 |
| Oct 13, 2026 | 2,190.00 | 2,192.00 | 2,157.00 | 2,173.50 | 2,173.50 | 0.30% | 293,000 |
| Oct 9, 2026 | 2,166.00 | 2,186.00 | 2,152.50 | 2,167.00 | 2,167.00 | 0.67% | 449,400 |
| Oct 8, 2026 | 2,142.50 | 2,152.50 | 2,114.00 | 2,152.50 | 2,152.50 | 0.47% | 385,300 |
| Oct 7, 2026 | 2,106.50 | 2,142.50 | 2,106.00 | 2,142.50 | 2,142.50 | 1.71% | 478,700 |
| Oct 6, 2026 | 2,117.50 | 2,126.50 | 2,106.50 | 2,106.50 | 2,106.50 | -0.38% | 311,800 |
| Oct 5, 2026 | 2,102.50 | 2,119.00 | 2,098.00 | 2,114.50 | 2,114.50 | 0.59% | 346,600 |
| Oct 2, 2026 | 2,110.50 | 2,114.50 | 2,090.50 | 2,102.00 | 2,102.00 | -0.66% | 309,500 |
| Oct 1, 2026 | 2,115.00 | 2,123.50 | 2,090.00 | 2,116.00 | 2,116.00 | -0.14% | 369,500 |
| Sep 30, 2026 | 2,099.00 | 2,123.00 | 2,084.00 | 2,119.00 | 2,119.00 | 0.95% | 384,000 |
| Sep 29, 2026 | 2,135.00 | 2,135.00 | 2,094.50 | 2,099.00 | 2,099.00 | -1.82% | 446,200 |
| Sep 28, 2026 | 2,188.00 | 2,191.00 | 2,161.00 | 2,173.00 | 2,138.00 | -0.41% | 559,000 |
| Sep 25, 2026 | 2,156.50 | 2,185.50 | 2,156.50 | 2,182.00 | 2,146.86 | 0.83% | 474,300 |
| Sep 24, 2026 | 2,127.00 | 2,177.00 | 2,126.50 | 2,164.00 | 2,129.14 | 1.76% | 732,400 |
| Sep 18, 2026 | 2,169.00 | 2,170.00 | 2,126.50 | 2,126.50 | 2,092.25 | -1.98% | 1,672,400 |
| Sep 17, 2026 | 2,132.00 | 2,174.50 | 2,130.50 | 2,169.50 | 2,134.56 | 1.88% | 577,900 |
| Sep 16, 2026 | 2,134.50 | 2,151.00 | 2,126.00 | 2,129.50 | 2,095.20 | -0.54% | 355,100 |
| Sep 15, 2026 | 2,147.00 | 2,151.50 | 2,130.50 | 2,141.00 | 2,106.52 | 0.09% | 424,000 |
| Sep 14, 2026 | 2,102.00 | 2,139.00 | 2,099.50 | 2,139.00 | 2,104.55 | 2.34% | 500,700 |
| Sep 11, 2026 | 2,060.00 | 2,101.00 | 2,060.00 | 2,090.00 | 2,056.34 | 0.41% | 479,900 |
| Sep 10, 2026 | 2,070.00 | 2,095.00 | 2,055.50 | 2,081.50 | 2,047.97 | -0.64% | 531,600 |
| Sep 9, 2026 | 2,096.50 | 2,118.50 | 2,085.50 | 2,095.00 | 2,061.26 | -0.59% | 593,600 |
| Sep 8, 2026 | 2,100.00 | 2,115.00 | 2,094.00 | 2,107.50 | 2,073.55 | 0.17% | 501,500 |
| Sep 7, 2026 | 2,113.00 | 2,125.50 | 2,097.00 | 2,104.00 | 2,070.11 | -0.43% | 484,600 |
| Sep 4, 2026 | 2,098.00 | 2,128.00 | 2,091.00 | 2,113.00 | 2,078.97 | 0.69% | 511,400 |
| Sep 3, 2026 | 2,090.00 | 2,111.50 | 2,086.00 | 2,098.50 | 2,064.70 | 0.33% | 539,600 |
| Sep 2, 2026 | 2,110.00 | 2,112.00 | 2,086.00 | 2,091.50 | 2,057.81 | -1.67% | 655,500 |
| Sep 1, 2026 | 2,145.50 | 2,172.00 | 2,127.00 | 2,127.00 | 2,092.74 | -1.02% | 482,600 |
| Aug 31, 2026 | 2,191.50 | 2,198.00 | 2,149.00 | 2,149.00 | 2,114.39 | -1.87% | 1,051,800 |
| Aug 28, 2026 | 2,165.50 | 2,196.00 | 2,163.00 | 2,190.00 | 2,154.73 | 0.92% | 451,100 |
| Aug 27, 2026 | 2,165.00 | 2,188.00 | 2,158.00 | 2,170.00 | 2,135.05 | 0.16% | 429,600 |
| Aug 26, 2026 | 2,182.00 | 2,207.50 | 2,166.50 | 2,166.50 | 2,131.60 | -0.85% | 483,800 |
| Aug 25, 2026 | 2,190.00 | 2,209.50 | 2,181.00 | 2,185.00 | 2,149.81 | 0.60% | 478,600 |
| Aug 24, 2026 | 2,150.00 | 2,184.50 | 2,149.50 | 2,172.00 | 2,137.02 | 1.54% | 455,500 |
| Aug 21, 2026 | 2,137.50 | 2,146.00 | 2,126.00 | 2,139.00 | 2,104.55 | 0.02% | 415,000 |
| Aug 20, 2026 | 2,124.00 | 2,144.50 | 2,107.50 | 2,138.50 | 2,104.06 | 1.83% | 396,100 |
| Aug 19, 2026 | 2,138.50 | 2,141.00 | 2,061.00 | 2,100.00 | 2,066.18 | -0.90% | 634,700 |
| Aug 18, 2026 | 2,100.00 | 2,146.00 | 2,100.00 | 2,119.00 | 2,084.87 | 1.00% | 633,600 |
| Aug 17, 2026 | 2,135.00 | 2,146.00 | 2,098.00 | 2,098.00 | 2,064.21 | -1.66% | 621,100 |
| Aug 14, 2026 | 2,128.00 | 2,140.50 | 2,111.50 | 2,133.50 | 2,099.14 | - | 404,100 |