Skip to main content
Goldwin Inc. (TYO:8111)
Japan flag Japan · Delayed Price · Currency is JPY
2,361.00
+1.50 (0.06%)
At close: Mar 9, 2026

Goldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,259.502,372.002,252.002,361.002,361.000.06%777,200
Mar 6, 20262,318.002,359.502,298.002,359.502,359.501.79%720,900
Mar 5, 20262,328.002,352.502,317.002,318.002,318.000.94%449,100
Mar 4, 20262,340.002,345.502,262.002,296.502,296.50-2.48%591,500
Mar 3, 20262,401.502,403.002,342.002,355.002,355.00-2.81%748,300
Mar 2, 20262,426.002,436.002,396.502,423.002,423.00-1.78%648,500
Feb 27, 20262,463.002,482.502,440.002,467.002,467.001.79%503,100
Feb 26, 20262,444.002,467.502,423.502,423.502,423.50-0.31%500,500
Feb 25, 20262,448.002,455.502,421.002,431.002,431.00-0.78%466,200
Feb 24, 20262,420.502,461.502,416.502,450.002,450.001.24%398,400
Feb 20, 20262,432.002,439.502,415.002,420.002,420.00-1.22%325,600
Feb 19, 20262,457.002,461.502,428.502,450.002,450.000.04%302,000
Feb 18, 20262,448.002,463.002,427.002,449.002,449.000.93%352,900
Feb 17, 20262,453.002,484.002,426.502,426.502,426.50-0.61%422,100
Feb 16, 20262,460.002,465.002,427.002,441.502,441.50-0.14%441,300
Feb 13, 20262,503.002,512.502,437.002,445.002,445.00-2.36%493,400
Feb 12, 20262,525.002,530.002,500.002,504.002,504.00-0.60%445,100
Feb 10, 20262,489.002,539.002,485.002,519.002,519.001.23%470,600
Feb 9, 20262,490.002,523.002,462.502,488.502,488.501.06%773,200
Feb 6, 20262,448.502,489.002,397.002,462.502,462.50-7.16%1,420,800
Feb 5, 20262,650.002,687.502,627.502,652.502,652.502.45%744,400
Feb 4, 20262,615.502,621.002,589.002,589.002,589.00-1.13%372,000
Feb 3, 20262,570.502,622.002,566.002,618.502,618.501.87%482,400
Feb 2, 20262,575.502,583.002,553.002,570.502,570.50-0.25%404,000
Jan 30, 20262,577.502,592.002,553.502,577.002,577.000.02%506,600
Jan 29, 20262,505.002,595.002,500.002,576.502,576.503.04%630,700
Jan 28, 20262,500.502,519.002,468.002,500.502,500.50-0.95%465,300
Jan 27, 20262,530.002,542.002,512.002,524.502,524.50-0.67%395,000
Jan 26, 20262,566.002,568.002,535.002,541.502,541.50-1.74%296,300
Jan 23, 20262,597.002,614.002,583.002,586.502,586.50-0.48%253,300
Jan 22, 20262,585.002,614.502,581.002,599.002,599.000.99%286,800
Jan 21, 20262,574.502,590.002,569.002,573.502,573.50-1.40%357,200
Jan 20, 20262,620.002,630.002,593.002,610.002,610.00-0.36%346,000
Jan 19, 20262,620.002,640.502,611.002,619.502,619.50-0.91%395,300
Jan 16, 20262,626.002,650.002,587.502,643.502,643.500.15%469,700
Jan 15, 20262,591.002,657.502,591.002,639.502,639.501.13%560,300
Jan 14, 20262,609.002,618.002,590.502,610.002,610.000.35%463,400
Jan 13, 20262,599.502,609.502,571.502,601.002,601.00-0.02%529,900
Jan 9, 20262,579.502,606.002,565.002,601.502,601.502.10%502,600
Jan 8, 20262,558.002,564.002,515.502,548.002,548.00-1.43%597,100
Jan 7, 20262,549.002,585.002,537.002,585.002,585.000.52%546,100
Jan 6, 20262,568.002,585.002,549.002,571.502,571.500.33%674,200
Jan 5, 20262,520.002,585.002,515.002,563.002,563.002.13%617,900
Dec 30, 20252,543.502,552.502,502.502,509.502,509.50-1.68%682,000
Dec 29, 20252,567.502,579.002,540.502,552.502,552.50-0.58%683,000
Dec 26, 20252,578.002,578.002,555.002,567.502,567.500.21%349,000
Dec 25, 20252,585.002,586.002,535.002,562.002,562.00-0.58%491,700
Dec 24, 20252,640.002,645.502,567.002,577.002,577.00-1.13%671,100
Dec 23, 20252,638.002,650.002,577.002,606.502,606.50-0.89%962,300
Dec 22, 20252,743.002,743.002,620.502,630.002,630.00-3.10%541,800
Dec 19, 20252,740.502,753.002,714.002,714.002,714.00-1.45%853,200
Dec 18, 20252,740.002,775.002,720.002,754.002,754.000.93%377,800
Dec 17, 20252,738.002,767.502,713.002,728.502,728.50-0.02%308,200
Dec 16, 20252,876.502,878.502,725.002,729.002,729.00-6.04%710,700
Dec 15, 20252,889.002,922.502,878.002,904.502,904.500.96%227,000
Dec 12, 20252,900.002,904.002,869.002,877.002,877.000.05%247,000
Dec 11, 20252,900.002,901.502,855.502,875.502,875.50-0.59%200,300
Dec 10, 20252,880.002,899.002,863.502,892.502,892.500.40%216,100
Dec 9, 20252,870.002,894.502,855.502,881.002,881.00-1.32%254,900
Dec 8, 20252,902.002,940.002,897.002,919.502,919.500.60%265,600
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