Skip to main content
Goldwin Inc. (TYO:8111)
Japan flag Japan · Delayed Price · Currency is JPY
2,902.00
-29.00 (-0.99%)
At close: Dec 5, 2025

Goldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,931.002,954.002,889.002,902.002,902.00-0.99%278,800
Dec 4, 20252,915.502,954.502,915.502,931.002,931.000.88%301,600
Dec 3, 20252,910.002,940.002,892.002,905.502,905.50-0.50%260,900
Dec 2, 20252,924.002,939.002,899.002,920.002,920.000.43%291,900
Dec 1, 20252,921.002,950.002,876.502,907.502,907.50-1.47%313,300
Nov 28, 20252,947.502,960.002,929.002,951.002,951.00-0.37%276,500
Nov 27, 20252,995.503,011.002,943.502,962.002,962.00-0.40%459,700
Nov 26, 20252,911.002,974.502,895.002,974.002,974.003.26%440,900
Nov 25, 20252,875.502,890.002,831.502,880.002,880.000.68%484,800
Nov 21, 20252,800.002,861.002,787.502,860.502,860.502.86%570,400
Nov 20, 20252,807.002,853.502,781.002,781.002,781.00-0.39%633,700
Nov 19, 20252,890.002,905.502,744.502,792.002,792.00-2.67%911,000
Nov 18, 20253,000.003,038.002,856.002,868.502,868.50-3.76%958,000
Nov 17, 20253,057.003,120.002,976.002,980.502,980.50-5.53%1,092,700
Nov 14, 20253,131.003,198.003,120.003,155.003,155.001.12%814,400
Nov 13, 20253,075.003,123.003,069.003,120.003,120.001.50%373,400
Nov 12, 20253,065.003,093.003,049.003,074.003,074.000.29%428,700
Nov 11, 20253,101.003,113.003,026.003,065.003,065.000.82%673,400
Nov 10, 20252,987.503,070.002,965.003,040.003,040.002.65%1,019,900
Nov 7, 20252,755.002,991.002,753.002,961.502,961.508.14%1,750,600
Nov 6, 20252,520.002,786.002,470.002,738.502,738.509.41%2,865,300
Nov 5, 20252,484.002,515.002,459.502,503.002,503.000.60%704,200
Nov 4, 20252,468.502,531.002,465.002,488.002,488.00-2.43%716,000
Oct 31, 20252,523.502,552.502,520.502,550.002,550.001.29%301,500
Oct 30, 20252,478.002,535.002,468.002,517.502,517.501.59%1,164,200
Oct 29, 20252,545.502,561.502,478.002,478.002,478.00-3.24%338,700
Oct 28, 20252,585.002,594.502,551.002,561.002,561.00-1.84%358,700
Oct 27, 20252,581.002,614.502,579.502,609.002,609.001.10%333,100
Oct 24, 20252,610.002,617.502,578.002,580.502,580.50-1.19%291,700
Oct 23, 20252,614.002,640.002,600.002,611.502,611.50-0.36%324,800
Oct 22, 20252,574.502,637.502,574.502,621.002,621.001.81%532,500
Oct 21, 20252,575.502,588.002,556.502,574.502,574.500.86%266,000
Oct 20, 20252,571.002,579.002,537.002,552.502,552.501.09%273,100
Oct 17, 20252,530.002,546.002,515.502,525.002,525.00-0.20%311,900
Oct 16, 20252,515.502,537.502,513.002,530.002,530.001.16%314,200
Oct 15, 20252,510.002,535.002,492.002,501.002,501.001.11%328,600
Oct 14, 20252,502.002,544.002,468.002,473.502,473.50-3.74%591,500
Oct 10, 20252,570.502,600.002,566.002,569.502,569.50-1.17%359,600
Oct 9, 20252,580.002,600.502,554.502,600.002,600.00-0.12%521,100
Oct 8, 20252,550.002,613.502,538.502,603.002,603.004.04%750,400
Oct 7, 20252,506.002,524.502,498.002,502.002,502.000.87%456,400
Oct 6, 20252,540.002,542.002,480.002,480.502,480.50-0.48%463,800
Oct 3, 20252,449.502,502.502,449.502,492.502,492.501.86%415,000
Oct 2, 20252,473.002,484.002,402.002,447.002,447.00-0.12%517,900
Oct 1, 20252,489.002,491.502,403.002,450.002,450.00-2.74%735,000
Sep 30, 20252,499.002,535.002,471.002,519.002,519.000.80%496,900
Sep 29, 20252,540.002,551.002,494.002,499.002,499.00-2.06%419,100
Sep 26, 20252,513.332,561.672,509.002,551.672,522.671.93%689,699
Sep 25, 20252,507.002,510.002,487.002,503.332,474.88-0.04%385,799
Sep 24, 20252,506.002,510.332,479.332,504.332,475.870.21%537,899
Sep 22, 20252,543.332,552.672,499.002,499.002,470.60-0.77%713,399
Sep 19, 20252,578.332,595.672,509.002,518.332,489.71-2.26%1,615,799
Sep 18, 20252,551.002,592.332,548.332,576.672,547.381.02%590,399
Sep 17, 20252,566.332,575.002,538.332,550.672,521.68-1.01%388,199
Sep 16, 20252,498.332,579.002,493.332,576.672,547.383.58%587,699
Sep 12, 20252,509.672,516.332,485.002,487.672,459.39-0.28%508,199
Sep 11, 20252,497.672,508.002,483.672,494.672,466.31-0.49%395,699
Sep 10, 20252,501.672,526.672,490.002,507.002,478.51-0.33%288,599
Sep 9, 20252,500.332,532.332,496.672,515.332,486.75-0.41%418,499
Sep 8, 20252,457.672,529.332,453.002,525.672,496.962.91%657,599
Sep 5, 20252,443.332,454.332,420.672,454.332,426.441.14%348,899
Sep 4, 20252,446.332,446.332,420.002,426.672,399.09-0.12%332,399
Sep 3, 20252,419.002,430.002,411.672,429.672,402.050.04%317,099
Sep 2, 20252,449.672,466.672,419.002,428.672,401.060.04%427,499
Sep 1, 20252,425.002,449.002,423.332,427.672,400.080.25%425,699
Aug 29, 20252,416.672,439.332,401.002,421.672,394.141.13%698,399
Aug 28, 20252,416.332,426.672,385.672,394.672,367.450.76%539,099
Aug 27, 20252,370.002,379.002,340.332,376.672,349.660.41%663,299
Aug 26, 20252,388.002,398.672,367.002,367.002,340.10-0.88%464,999
Aug 25, 20252,395.672,400.002,385.332,388.002,360.86-322,499
Aug 22, 20252,387.332,391.672,374.002,388.002,360.86-0.15%402,899
Aug 21, 20252,413.002,419.672,386.672,391.672,364.49-0.44%369,299
Aug 20, 20252,405.672,423.332,402.332,402.332,375.03-0.15%356,399
Aug 19, 20252,396.672,415.002,385.332,406.002,378.660.67%377,999
Aug 18, 20252,388.672,410.002,383.332,390.002,362.840.77%457,799
Aug 15, 20252,388.332,391.672,365.332,371.672,344.71-0.67%653,399
Aug 14, 20252,412.332,424.672,384.332,387.672,360.53-1.32%581,399
Aug 13, 20252,422.672,439.672,410.002,419.672,392.170.26%599,099
Aug 12, 20252,407.002,418.672,397.332,413.332,385.910.78%677,999
Aug 8, 20252,380.332,400.002,377.002,394.672,367.450.84%1,106,099
Aug 7, 20252,492.332,493.672,369.002,374.672,347.68-9.41%3,083,399
Aug 6, 20252,621.332,640.002,585.002,621.332,591.541.42%437,999
Aug 5, 20252,608.002,621.002,581.332,584.672,555.29-0.01%339,899
Aug 4, 20252,572.002,591.002,562.672,585.002,555.62-1.40%353,999
Aug 1, 20252,629.332,642.672,609.002,621.672,591.870.34%247,499
Jul 31, 20252,615.332,616.672,598.332,612.672,582.970.23%229,799
Jul 30, 20252,603.332,613.332,590.002,606.672,577.04-0.19%315,899
Jul 29, 20252,643.332,645.332,611.002,611.672,581.98-1.33%253,199
Jul 28, 20252,648.332,654.002,637.002,647.002,616.92-0.25%244,799
Jul 25, 20252,676.332,685.002,647.332,653.672,623.51-0.86%312,899
Jul 24, 20252,673.332,690.332,666.332,676.672,646.250.15%249,899
Jul 23, 20252,637.672,688.672,623.002,672.672,642.292.83%432,899
Jul 22, 20252,617.002,632.332,597.332,599.002,569.46-1.18%259,499
Jul 18, 20252,637.002,643.332,628.332,630.002,600.11-0.24%173,699
Jul 17, 20252,606.672,640.002,604.002,636.332,606.371.27%335,699
Jul 16, 20252,652.332,657.672,603.332,603.332,573.75-2.23%638,399
Jul 15, 20252,670.002,676.672,656.002,662.672,632.41-0.50%290,999
Jul 14, 20252,666.672,696.332,662.332,676.002,645.59-0.24%294,299
Jul 11, 20252,713.332,726.002,663.672,682.332,651.85-0.49%397,799
Jul 10, 20252,690.002,716.002,663.332,695.672,665.03-0.28%464,399