Skip to main content
logo
Goldwin Inc. (TYO:8111)
Japan flag Japan · Delayed Price · Currency is JPY
2,190.00
-1.50 (-0.07%)
Jun 19, 2026, 3:30 PM JST

Goldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,200.002,203.002,178.502,190.002,190.00-0.07%824,000
Jun 18, 20262,178.002,211.502,174.002,191.502,191.500.62%431,300
Jun 17, 20262,195.002,219.002,178.002,178.002,178.00-0.64%356,500
Jun 16, 20262,170.002,204.002,170.002,192.002,192.001.39%488,200
Jun 15, 20262,191.002,213.002,162.002,162.002,162.00-0.41%853,900
Jun 12, 20262,145.002,174.502,127.502,171.002,171.001.21%682,800
Jun 11, 20262,120.002,149.502,106.002,145.002,145.000.80%451,700
Jun 10, 20262,104.002,128.002,096.002,128.002,128.001.14%438,700
Jun 9, 20262,121.002,125.502,099.502,104.002,104.000.33%369,500
Jun 8, 20262,041.502,115.002,040.002,097.002,097.000.26%533,000
Jun 5, 20262,090.502,121.002,089.502,091.502,091.500.31%443,900
Jun 4, 20262,092.002,108.002,060.002,085.002,085.00-1.14%674,700
Jun 3, 20262,071.502,117.502,068.002,109.002,109.001.32%444,400
Jun 2, 20262,095.502,117.002,076.002,081.502,081.50-0.86%491,600
Jun 1, 20262,105.002,135.002,095.002,099.502,099.50-0.50%585,100
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