Skip to main content
logo
GOLDCREST Co.,Ltd. (TYO:8871)
Japan flag Japan · Delayed Price · Currency is JPY
3,075.00
-35.00 (-1.13%)
Oct 1, 2026, 3:30 PM JST

GOLDCREST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,080.003,080.003,055.003,080.003,080.00-0.96%32,700
Sep 30, 20263,085.003,120.003,075.003,110.003,110.000.81%37,300
Sep 29, 20263,135.003,135.003,085.003,085.003,085.00-1.44%69,800
Sep 28, 20263,230.003,250.003,205.003,210.003,130.00-0.31%54,800
Sep 25, 20263,225.003,240.003,210.003,220.003,139.750.47%31,000
Sep 24, 20263,210.003,240.003,195.003,205.003,125.12-0.16%59,000
Sep 18, 20263,225.003,235.003,205.003,210.003,130.00-0.62%44,700
Sep 17, 20263,205.003,255.003,205.003,230.003,149.501.10%50,600
Sep 16, 20263,205.003,235.003,195.003,195.003,115.37-33,900
Sep 15, 20263,180.003,210.003,180.003,195.003,115.370.47%41,300
Sep 14, 20263,140.003,195.003,140.003,180.003,100.751.27%27,800
Sep 11, 20263,135.003,170.003,120.003,140.003,061.74-1.57%51,300
Sep 10, 20263,150.003,190.003,120.003,190.003,110.500.95%45,900
Sep 9, 20263,200.003,200.003,155.003,160.003,081.25-1.25%50,200
Sep 8, 20263,210.003,240.003,180.003,200.003,120.25-0.62%101,100
Sep 7, 20263,245.003,265.003,220.003,220.003,139.75-1.23%50,700
Sep 4, 20263,250.003,285.003,245.003,260.003,178.75-0.15%45,000
Sep 3, 20263,265.003,280.003,255.003,265.003,183.63-34,800
Sep 2, 20263,275.003,290.003,260.003,265.003,183.63-1.06%58,100
Sep 1, 20263,305.003,330.003,270.003,300.003,217.76-0.60%65,800
Aug 31, 20263,340.003,345.003,300.003,320.003,237.26-0.15%43,600
Aug 28, 20263,355.003,370.003,325.003,325.003,242.13-0.89%43,400
Aug 27, 20263,370.003,395.003,350.003,355.003,271.39-0.74%48,400
Aug 26, 20263,350.003,385.003,350.003,380.003,295.761.05%57,300
Aug 25, 20263,355.003,370.003,335.003,345.003,261.64-0.30%35,600
Aug 24, 20263,365.003,375.003,330.003,355.003,271.39-0.15%48,800
Aug 21, 20263,310.003,380.003,310.003,360.003,276.261.05%74,400
Aug 20, 20263,295.003,335.003,285.003,325.003,242.130.91%66,800
Aug 19, 20263,285.003,315.003,250.003,295.003,212.88-0.60%44,900
Aug 18, 20263,305.003,315.003,280.003,315.003,232.380.30%47,600
Aug 17, 20263,330.003,370.003,305.003,305.003,222.630.30%59,300
Aug 14, 20263,300.003,315.003,280.003,295.003,212.88-0.15%22,000
Aug 13, 20263,265.003,310.003,265.003,300.003,217.761.07%40,500
Aug 12, 20263,265.003,290.003,265.003,265.003,183.630.46%50,600
Aug 10, 20263,230.003,285.003,220.003,250.003,169.000.93%35,200
Aug 7, 20263,235.003,280.003,220.003,220.003,139.75-0.46%62,400
Aug 6, 20263,240.003,290.003,220.003,235.003,154.38-0.15%50,400
Aug 5, 20263,220.003,260.003,210.003,240.003,159.251.25%50,900
Aug 4, 20263,255.003,290.003,200.003,200.003,120.25-1.69%69,500
Aug 3, 20263,315.003,325.003,230.003,255.003,173.880.31%92,900
Jul 31, 20263,310.003,335.003,245.003,245.003,164.13-2.41%96,600
Jul 30, 20263,355.003,375.003,295.003,325.003,242.13-2.21%68,700
Jul 29, 20263,370.003,420.003,350.003,400.003,315.261.19%63,600
Jul 28, 20263,350.003,405.003,340.003,360.003,276.26-0.44%70,200
Jul 27, 20263,330.003,400.003,330.003,375.003,290.891.35%45,300
Jul 24, 20263,330.003,345.003,305.003,330.003,247.01-0.75%22,700
Jul 23, 20263,365.003,365.003,335.003,355.003,271.39-0.30%45,200
Jul 22, 20263,380.003,385.003,325.003,365.003,281.14-46,400
Jul 21, 20263,350.003,385.003,350.003,365.003,281.141.97%38,900
Jul 17, 20263,390.003,405.003,300.003,300.003,217.76-2.51%123,800