Skip to main content
logo
GOLDCREST Co.,Ltd. (TYO:8871)
Japan flag Japan · Delayed Price · Currency is JPY
3,575.00
+5.00 (0.14%)
May 29, 2026, 3:30 PM JST

GOLDCREST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,585.003,645.003,535.003,575.003,575.000.14%54,900
May 28, 20263,540.003,605.003,475.003,570.003,570.000.85%38,700
May 27, 20263,600.003,670.003,500.003,540.003,540.00-1.67%43,800
May 26, 20263,555.003,685.003,535.003,600.003,600.002.86%67,000
May 25, 20263,505.003,515.003,455.003,500.003,500.00-0.57%40,400
May 22, 20263,585.003,585.003,485.003,520.003,520.00-1.81%37,700
May 21, 20263,600.003,620.003,525.003,585.003,585.000.70%56,700
May 20, 20263,660.003,665.003,530.003,560.003,560.00-2.73%36,900
May 19, 20263,675.003,770.003,660.003,660.003,660.00-1.08%90,400
May 18, 20263,705.003,725.003,615.003,700.003,700.001.37%86,000
May 15, 20263,850.003,850.003,525.003,650.003,650.0010.94%147,400
May 14, 20263,285.003,320.003,225.003,290.003,290.00-0.45%46,800
May 13, 20263,345.003,360.003,275.003,305.003,305.00-1.20%35,600
May 12, 20263,320.003,350.003,320.003,345.003,345.000.75%14,000
May 11, 20263,305.003,335.003,305.003,320.003,320.00-14,700
May 8, 20263,335.003,340.003,295.003,320.003,320.00-0.30%17,600
May 7, 20263,325.003,365.003,320.003,330.003,330.000.15%17,500
May 1, 20263,325.003,355.003,310.003,325.003,325.00-0.45%20,000
Apr 30, 20263,320.003,340.003,310.003,340.003,340.00-0.45%25,900
Apr 28, 20263,335.003,375.003,320.003,355.003,355.000.60%36,200
Apr 27, 20263,290.003,370.003,285.003,335.003,335.000.76%66,200
Apr 24, 20263,320.003,325.003,285.003,310.003,310.00-0.30%15,800
Apr 23, 20263,290.003,335.003,290.003,320.003,320.000.30%22,600
Apr 22, 20263,395.003,400.003,295.003,310.003,310.00-2.79%34,600
Apr 21, 20263,440.003,440.003,380.003,405.003,405.00-0.44%13,900
Apr 20, 20263,420.003,445.003,405.003,420.003,420.00-18,800
Apr 17, 20263,465.003,485.003,410.003,420.003,420.00-1.30%31,400
Apr 16, 20263,480.003,495.003,460.003,465.003,465.00-0.43%22,700
Apr 15, 20263,440.003,505.003,440.003,480.003,480.000.43%18,100
Apr 14, 20263,500.003,500.003,435.003,465.003,465.000.14%20,600
Apr 13, 20263,465.003,510.003,460.003,460.003,460.00-1.42%14,300
Apr 10, 20263,500.003,550.003,500.003,510.003,510.000.72%30,400
Apr 9, 20263,525.003,535.003,480.003,485.003,485.00-0.57%28,800
Apr 8, 20263,585.003,585.003,480.003,505.003,505.00-0.28%27,000
Apr 7, 20263,435.003,520.003,430.003,515.003,515.001.74%23,300
Apr 6, 20263,445.003,460.003,435.003,455.003,455.000.88%17,400
Apr 3, 20263,450.003,465.003,310.003,425.003,425.00-0.72%22,300
Apr 2, 20263,430.003,515.003,420.003,450.003,450.000.73%34,600
Apr 1, 20263,380.003,425.003,380.003,425.003,425.002.70%19,300
Mar 31, 20263,320.003,380.003,320.003,335.003,335.00-0.15%32,300
Mar 30, 20263,260.003,355.003,245.003,340.003,340.000.30%43,000
Mar 27, 20263,350.003,380.003,345.003,380.003,330.000.75%40,100
Mar 26, 20263,320.003,360.003,320.003,355.003,305.371.05%20,700
Mar 25, 20263,350.003,355.003,320.003,320.003,270.890.30%28,800
Mar 24, 20263,320.003,325.003,300.003,310.003,261.041.53%17,100
Mar 23, 20263,265.003,310.003,235.003,260.003,211.78-1.95%46,800
Mar 19, 20263,320.003,360.003,310.003,325.003,275.81-0.75%22,800
Mar 18, 20263,330.003,350.003,325.003,350.003,300.440.90%10,800
Mar 17, 20263,325.003,370.003,315.003,320.003,270.89-0.15%14,500
Mar 16, 20263,305.003,345.003,305.003,325.003,275.810.76%18,700