Skip to main content
logo
GOLDCREST Co.,Ltd. (TYO:8871)
Japan flag Japan · Delayed Price · Currency is JPY
3,245.00
+50.00 (1.56%)
At close: Mar 5, 2026

GOLDCREST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,265.003,345.003,225.003,245.003,245.001.56%46,900
Mar 4, 20263,210.003,260.003,170.003,195.003,195.00-2.59%61,300
Mar 3, 20263,285.003,320.003,270.003,280.003,280.00-1.06%38,600
Mar 2, 20263,295.003,320.003,275.003,315.003,315.00-0.75%50,100
Feb 27, 20263,340.003,340.003,300.003,340.003,340.00-0.30%38,200
Feb 26, 20263,365.003,375.003,350.003,350.003,350.00-24,600
Feb 25, 20263,315.003,355.003,315.003,350.003,350.001.06%23,200
Feb 24, 20263,270.003,340.003,265.003,315.003,315.001.69%32,600
Feb 20, 20263,310.003,350.003,260.003,260.003,260.00-2.40%32,500
Feb 19, 20263,320.003,340.003,305.003,340.003,340.000.60%17,200
Feb 18, 20263,335.003,340.003,315.003,320.003,320.000.30%15,000
Feb 17, 20263,310.003,325.003,300.003,310.003,310.00-0.15%19,200
Feb 16, 20263,325.003,330.003,300.003,315.003,315.00-0.15%26,000
Feb 13, 20263,400.003,455.003,315.003,320.003,320.00-2.35%18,200
Feb 12, 20263,360.003,440.003,360.003,400.003,400.000.74%38,600
Feb 10, 20263,345.003,375.003,320.003,375.003,375.001.35%21,100
Feb 9, 20263,355.003,370.003,320.003,330.003,330.000.30%28,700
Feb 6, 20263,355.003,355.003,310.003,320.003,320.00-1.19%26,500
Feb 5, 20263,350.003,405.003,345.003,360.003,360.000.60%35,200
Feb 4, 20263,270.003,340.003,270.003,340.003,340.001.37%21,400
Feb 3, 20263,320.003,330.003,275.003,295.003,295.001.23%47,400
Feb 2, 20263,390.003,390.003,255.003,255.003,255.00-1.96%56,100
Jan 30, 20263,250.003,345.003,245.003,320.003,320.002.31%45,900
Jan 29, 20263,245.003,265.003,210.003,245.003,245.00-35,200
Jan 28, 20263,255.003,255.003,220.003,245.003,245.00-0.31%34,900
Jan 27, 20263,280.003,290.003,245.003,255.003,255.00-0.76%47,000
Jan 26, 20263,300.003,305.003,280.003,280.003,280.00-0.91%38,000
Jan 23, 20263,330.003,360.003,310.003,310.003,310.00-0.60%23,600
Jan 22, 20263,320.003,355.003,320.003,330.003,330.000.76%27,300
Jan 21, 20263,325.003,335.003,295.003,305.003,305.00-1.34%26,900
Jan 20, 20263,355.003,375.003,320.003,350.003,350.00-0.15%24,500
Jan 19, 20263,400.003,425.003,355.003,355.003,355.00-1.32%19,500
Jan 16, 20263,380.003,415.003,365.003,400.003,400.00-0.15%19,500
Jan 15, 20263,375.003,410.003,360.003,405.003,405.000.89%20,100
Jan 14, 20263,375.003,425.003,365.003,375.003,375.00-40,300
Jan 13, 20263,415.003,425.003,365.003,375.003,375.00-1.17%29,800
Jan 9, 20263,380.003,455.003,380.003,415.003,415.001.04%17,800
Jan 8, 20263,355.003,395.003,350.003,380.003,380.000.60%20,800
Jan 7, 20263,350.003,385.003,340.003,360.003,360.00-0.44%27,800
Jan 6, 20263,325.003,375.003,310.003,375.003,375.002.12%20,400
Jan 5, 20263,310.003,340.003,305.003,305.003,305.00-0.15%17,300
Dec 30, 20253,330.003,330.003,310.003,310.003,310.00-0.30%21,000
Dec 29, 20253,355.003,365.003,315.003,320.003,320.00-1.04%29,300
Dec 26, 20253,345.003,370.003,335.003,355.003,355.000.30%12,900
Dec 25, 20253,330.003,350.003,320.003,345.003,345.000.75%10,000
Dec 24, 20253,325.003,335.003,320.003,320.003,320.00-0.45%12,400
Dec 23, 20253,315.003,335.003,305.003,335.003,335.000.60%29,400
Dec 22, 20253,320.003,330.003,310.003,315.003,315.00-0.15%19,700
Dec 19, 20253,320.003,320.003,300.003,320.003,320.00-23,700
Dec 18, 20253,310.003,335.003,310.003,320.003,320.000.61%22,300