Skip to main content
logo
GOLDCREST Co.,Ltd. (TYO:8871)
Japan flag Japan · Delayed Price · Currency is JPY
3,160.00
-40.00 (-1.25%)
Sep 9, 2026, 3:30 PM JST

GOLDCREST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20263,200.003,200.003,155.003,160.003,160.00-1.25%50,200
Sep 8, 20263,210.003,240.003,180.003,200.003,200.00-0.62%101,100
Sep 7, 20263,245.003,265.003,220.003,220.003,220.00-1.23%50,700
Sep 4, 20263,250.003,285.003,245.003,260.003,260.00-0.15%45,000
Sep 3, 20263,265.003,280.003,255.003,265.003,265.00-34,800
Sep 2, 20263,275.003,290.003,260.003,265.003,265.00-1.06%58,100
Sep 1, 20263,305.003,330.003,270.003,300.003,300.00-0.60%65,800
Aug 31, 20263,340.003,345.003,300.003,320.003,320.00-0.15%43,600
Aug 28, 20263,355.003,370.003,325.003,325.003,325.00-0.89%43,400
Aug 27, 20263,370.003,395.003,350.003,355.003,355.00-0.74%48,400
Aug 26, 20263,350.003,385.003,350.003,380.003,380.001.05%57,300
Aug 25, 20263,355.003,370.003,335.003,345.003,345.00-0.30%35,600
Aug 24, 20263,365.003,375.003,330.003,355.003,355.00-0.15%48,800
Aug 21, 20263,310.003,380.003,310.003,360.003,360.001.05%74,400
Aug 20, 20263,295.003,335.003,285.003,325.003,325.000.91%66,800
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