GOLDCREST Co.,Ltd. (TYO:8871)
Japan · Delayed Price · Currency is JPY 2,862.00
-12.00 (-0.42%)
Oct 22, 2026, 3:30 PM JST
GOLDCREST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2,874.00 | 2,876.00 | 2,838.00 | 2,862.00 | 2,862.00 | -0.42% | 89,700 |
| Oct 21, 2026 | 2,912.00 | 2,912.00 | 2,851.00 | 2,874.00 | 2,874.00 | 0.14% | 84,700 |
| Oct 20, 2026 | 2,911.00 | 2,918.00 | 2,870.00 | 2,870.00 | 2,870.00 | -1.41% | 69,400 |
| Oct 19, 2026 | 2,934.00 | 2,955.00 | 2,911.00 | 2,911.00 | 2,911.00 | -0.78% | 53,100 |
| Oct 16, 2026 | 2,930.00 | 2,945.00 | 2,923.00 | 2,934.00 | 2,934.00 | 1.07% | 86,100 |
| Oct 15, 2026 | 2,914.00 | 2,948.00 | 2,883.00 | 2,903.00 | 2,903.00 | -0.82% | 83,800 |
| Oct 14, 2026 | 2,949.00 | 2,949.00 | 2,898.00 | 2,927.00 | 2,927.00 | -0.75% | 67,700 |
| Oct 13, 2026 | 2,923.00 | 2,949.00 | 2,908.00 | 2,949.00 | 2,949.00 | 1.10% | 78,000 |
| Oct 9, 2026 | 2,943.00 | 2,943.00 | 2,917.00 | 2,917.00 | 2,917.00 | 0.10% | 86,400 |
| Oct 8, 2026 | 2,932.00 | 2,932.00 | 2,869.00 | 2,914.00 | 2,914.00 | -0.85% | 91,800 |
| Oct 7, 2026 | 2,925.00 | 2,944.00 | 2,915.00 | 2,939.00 | 2,939.00 | 0.62% | 55,400 |
| Oct 6, 2026 | 2,939.00 | 2,945.00 | 2,921.00 | 2,921.00 | 2,921.00 | -0.31% | 51,200 |
| Oct 5, 2026 | 2,988.00 | 2,988.00 | 2,912.00 | 2,930.00 | 2,930.00 | -1.25% | 88,500 |
| Oct 2, 2026 | 3,055.00 | 3,055.00 | 2,967.00 | 2,967.00 | 2,967.00 | -3.51% | 106,900 |
| Oct 1, 2026 | 3,080.00 | 3,080.00 | 3,055.00 | 3,075.00 | 3,075.00 | -1.13% | 48,000 |
| Sep 30, 2026 | 3,085.00 | 3,120.00 | 3,075.00 | 3,110.00 | 3,110.00 | 0.81% | 37,300 |
| Sep 29, 2026 | 3,135.00 | 3,135.00 | 3,085.00 | 3,085.00 | 3,085.00 | -1.44% | 69,800 |
| Sep 28, 2026 | 3,230.00 | 3,250.00 | 3,205.00 | 3,210.00 | 3,130.00 | -0.31% | 54,800 |
| Sep 25, 2026 | 3,225.00 | 3,240.00 | 3,210.00 | 3,220.00 | 3,139.75 | 0.47% | 31,000 |
| Sep 24, 2026 | 3,210.00 | 3,240.00 | 3,195.00 | 3,205.00 | 3,125.12 | -0.16% | 59,000 |
| Sep 18, 2026 | 3,225.00 | 3,235.00 | 3,205.00 | 3,210.00 | 3,130.00 | -0.62% | 44,700 |
| Sep 17, 2026 | 3,205.00 | 3,255.00 | 3,205.00 | 3,230.00 | 3,149.50 | 1.10% | 50,600 |
| Sep 16, 2026 | 3,205.00 | 3,235.00 | 3,195.00 | 3,195.00 | 3,115.37 | - | 33,900 |
| Sep 15, 2026 | 3,180.00 | 3,210.00 | 3,180.00 | 3,195.00 | 3,115.37 | 0.47% | 41,300 |
| Sep 14, 2026 | 3,140.00 | 3,195.00 | 3,140.00 | 3,180.00 | 3,100.75 | 1.27% | 27,800 |
| Sep 11, 2026 | 3,135.00 | 3,170.00 | 3,120.00 | 3,140.00 | 3,061.74 | -1.57% | 51,300 |
| Sep 10, 2026 | 3,150.00 | 3,190.00 | 3,120.00 | 3,190.00 | 3,110.50 | 0.95% | 45,900 |
| Sep 9, 2026 | 3,200.00 | 3,200.00 | 3,155.00 | 3,160.00 | 3,081.25 | -1.25% | 50,200 |
| Sep 8, 2026 | 3,210.00 | 3,240.00 | 3,180.00 | 3,200.00 | 3,120.25 | -0.62% | 101,100 |
| Sep 7, 2026 | 3,245.00 | 3,265.00 | 3,220.00 | 3,220.00 | 3,139.75 | -1.23% | 50,700 |
| Sep 4, 2026 | 3,250.00 | 3,285.00 | 3,245.00 | 3,260.00 | 3,178.75 | -0.15% | 45,000 |
| Sep 3, 2026 | 3,265.00 | 3,280.00 | 3,255.00 | 3,265.00 | 3,183.63 | - | 34,800 |
| Sep 2, 2026 | 3,275.00 | 3,290.00 | 3,260.00 | 3,265.00 | 3,183.63 | -1.06% | 58,100 |
| Sep 1, 2026 | 3,305.00 | 3,330.00 | 3,270.00 | 3,300.00 | 3,217.76 | -0.60% | 65,800 |
| Aug 31, 2026 | 3,340.00 | 3,345.00 | 3,300.00 | 3,320.00 | 3,237.26 | -0.15% | 43,600 |
| Aug 28, 2026 | 3,355.00 | 3,370.00 | 3,325.00 | 3,325.00 | 3,242.13 | -0.89% | 43,400 |
| Aug 27, 2026 | 3,370.00 | 3,395.00 | 3,350.00 | 3,355.00 | 3,271.39 | -0.74% | 48,400 |
| Aug 26, 2026 | 3,350.00 | 3,385.00 | 3,350.00 | 3,380.00 | 3,295.76 | 1.05% | 57,300 |
| Aug 25, 2026 | 3,355.00 | 3,370.00 | 3,335.00 | 3,345.00 | 3,261.64 | -0.30% | 35,600 |
| Aug 24, 2026 | 3,365.00 | 3,375.00 | 3,330.00 | 3,355.00 | 3,271.39 | -0.15% | 48,800 |
| Aug 21, 2026 | 3,310.00 | 3,380.00 | 3,310.00 | 3,360.00 | 3,276.26 | 1.05% | 74,400 |
| Aug 20, 2026 | 3,295.00 | 3,335.00 | 3,285.00 | 3,325.00 | 3,242.13 | 0.91% | 66,800 |
| Aug 19, 2026 | 3,285.00 | 3,315.00 | 3,250.00 | 3,295.00 | 3,212.88 | -0.60% | 44,900 |
| Aug 18, 2026 | 3,305.00 | 3,315.00 | 3,280.00 | 3,315.00 | 3,232.38 | 0.30% | 47,600 |
| Aug 17, 2026 | 3,330.00 | 3,370.00 | 3,305.00 | 3,305.00 | 3,222.63 | 0.30% | 59,300 |
| Aug 14, 2026 | 3,300.00 | 3,315.00 | 3,280.00 | 3,295.00 | 3,212.88 | -0.15% | 22,000 |
| Aug 13, 2026 | 3,265.00 | 3,310.00 | 3,265.00 | 3,300.00 | 3,217.76 | 1.07% | 40,500 |
| Aug 12, 2026 | 3,265.00 | 3,290.00 | 3,265.00 | 3,265.00 | 3,183.63 | 0.46% | 50,600 |
| Aug 10, 2026 | 3,230.00 | 3,285.00 | 3,220.00 | 3,250.00 | 3,169.00 | 0.93% | 35,200 |
| Aug 7, 2026 | 3,235.00 | 3,280.00 | 3,220.00 | 3,220.00 | 3,139.75 | -0.46% | 62,400 |