Skip to main content
logo
GOLDCREST Co.,Ltd. (TYO:8871)
Japan flag Japan · Delayed Price · Currency is JPY
3,325.00
-75.00 (-2.21%)
Jul 30, 2026, 3:30 PM JST

GOLDCREST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20263,355.003,375.003,300.003,315.00--2.50%13,900
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
Jun 9, 20263,315.003,340.003,275.003,275.003,275.000.31%26,900
Jun 8, 20263,250.003,300.003,220.003,265.003,265.00-53,000
Jun 5, 20263,240.003,280.003,220.003,265.003,265.001.40%60,500
Jun 4, 20263,300.003,300.003,220.003,220.003,220.00-2.57%52,900
Jun 3, 20263,400.003,400.003,305.003,305.003,305.00-3.22%43,800
Jun 2, 20263,470.003,480.003,400.003,415.003,415.00-2.15%54,200
Jun 1, 20263,550.003,575.003,470.003,490.003,490.00-2.38%39,300
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