Skip to main content
logo
GOLDCREST Co.,Ltd. (TYO:8871)
Japan flag Japan · Delayed Price · Currency is JPY
3,320.00
+25.00 (0.76%)
Aug 20, 2026, 12:55 PM JST

GOLDCREST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20263,295.003,330.003,295.003,305.00-0.30%49,900
Aug 19, 20263,285.003,315.003,250.003,295.003,295.00-0.60%44,900
Aug 18, 20263,305.003,315.003,280.003,315.003,315.000.30%47,600
Aug 17, 20263,330.003,370.003,305.003,305.003,305.000.30%59,300
Aug 14, 20263,300.003,315.003,280.003,295.003,295.00-0.15%22,000
Aug 13, 20263,265.003,310.003,265.003,300.003,300.001.07%40,500
Aug 12, 20263,265.003,290.003,265.003,265.003,265.000.46%50,600
Aug 10, 20263,230.003,285.003,220.003,250.003,250.000.93%35,200
Aug 7, 20263,235.003,280.003,220.003,220.003,220.00-0.46%62,400
Aug 6, 20263,240.003,290.003,220.003,235.003,235.00-0.15%50,400
Aug 5, 20263,220.003,260.003,210.003,240.003,240.001.25%50,900
Aug 4, 20263,255.003,290.003,200.003,200.003,200.00-1.69%69,500
Aug 3, 20263,315.003,325.003,230.003,255.003,255.000.31%92,900
Jul 31, 20263,310.003,335.003,245.003,245.003,245.00-2.41%96,600
Jul 30, 20263,355.003,375.003,295.003,325.003,325.00-2.21%68,700
Jul 29, 20263,370.003,420.003,350.003,400.003,400.001.19%63,600
Jul 28, 20263,350.003,405.003,340.003,360.003,360.00-0.44%70,200
Jul 27, 20263,330.003,400.003,330.003,375.003,375.001.35%45,300
Jul 24, 20263,330.003,345.003,305.003,330.003,330.00-0.75%22,700
Jul 23, 20263,365.003,365.003,335.003,355.003,355.00-0.30%45,200
Jul 22, 20263,380.003,385.003,325.003,365.003,365.00-46,400
Jul 21, 20263,350.003,385.003,350.003,365.003,365.001.97%38,900
Jul 17, 20263,390.003,405.003,300.003,300.003,300.00-2.51%123,800
Jul 16, 20263,380.003,420.003,370.003,385.003,385.000.15%22,500
Jul 15, 20263,375.003,395.003,360.003,380.003,380.000.60%27,000
Jul 14, 20263,375.003,405.003,345.003,360.003,360.000.90%25,800
Jul 13, 20263,355.003,365.003,325.003,330.003,330.00-0.45%24,000
Jul 10, 20263,370.003,375.003,335.003,345.003,345.00-0.59%31,900
Jul 9, 20263,365.003,380.003,355.003,365.003,365.00-0.74%21,700
Jul 8, 20263,415.003,450.003,385.003,390.003,390.001.04%51,500
Jul 7, 20263,330.003,385.003,330.003,355.003,355.000.75%22,100
Jul 6, 20263,300.003,340.003,295.003,330.003,330.001.52%27,000
Jul 3, 20263,285.003,325.003,280.003,280.003,280.00-28,100
Jul 2, 20263,295.003,310.003,250.003,280.003,280.000.92%37,500
Jul 1, 20263,240.003,305.003,210.003,250.003,250.00-0.15%57,500
Jun 30, 20263,340.003,340.003,230.003,255.003,255.00-2.11%38,700
Jun 29, 20263,290.003,340.003,290.003,325.003,325.001.68%24,900
Jun 26, 20263,220.003,275.003,215.003,270.003,270.001.71%30,000
Jun 25, 20263,225.003,250.003,215.003,215.003,215.00-0.31%23,200
Jun 24, 20263,230.003,250.003,215.003,225.003,225.00-0.15%28,400
Jun 23, 20263,230.003,255.003,210.003,230.003,230.00-41,400
Jun 22, 20263,290.003,290.003,230.003,230.003,230.00-1.82%37,500
Jun 19, 20263,235.003,290.003,210.003,290.003,290.001.86%48,200
Jun 18, 20263,260.003,265.003,220.003,230.003,230.00-0.46%37,200
Jun 17, 20263,305.003,345.003,245.003,245.003,245.00-1.82%23,900
Jun 16, 20263,310.003,350.003,280.003,305.003,305.00-1.05%33,600
Jun 15, 20263,420.003,420.003,335.003,340.003,340.00-0.45%30,500
Jun 12, 20263,305.003,370.003,280.003,355.003,355.000.90%30,300
Jun 11, 20263,330.003,375.003,310.003,325.003,325.00-0.15%35,300
Jun 10, 20263,275.003,350.003,275.003,330.003,330.001.68%32,900