Skip to main content
Goldwin Inc. (TYO:8111)
Japan flag Japan · Delayed Price · Currency is JPY
2,225.50
+30.50 (1.39%)
Apr 28, 2026, 3:30 PM JST

Goldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,207.002,234.002,197.002,225.502,225.501.39%431,300
Apr 27, 20262,165.502,204.002,160.002,195.002,195.000.69%300,600
Apr 24, 20262,150.502,183.002,150.502,180.002,180.001.04%285,700
Apr 23, 20262,187.002,188.002,156.002,157.502,157.50-2.13%458,900
Apr 22, 20262,242.002,256.002,199.502,204.502,204.50-2.28%380,100
Apr 21, 20262,300.002,300.002,254.002,256.002,256.00-1.53%312,300
Apr 20, 20262,300.002,303.002,279.002,291.002,291.000.73%384,000
Apr 17, 20262,254.002,279.002,250.002,274.502,274.500.46%508,100
Apr 16, 20262,274.502,300.002,261.502,264.002,264.000.62%305,700
Apr 15, 20262,250.002,259.002,245.502,250.002,250.000.99%279,700
Apr 14, 20262,250.002,250.002,227.002,228.002,228.00-0.98%208,700
Apr 13, 20262,238.502,250.502,225.002,250.002,250.000.51%306,700
Apr 10, 20262,241.502,245.502,226.502,238.502,238.500.22%331,800
Apr 9, 20262,283.002,289.502,222.002,233.502,233.50-2.59%338,700
Apr 8, 20262,280.002,297.002,263.002,293.002,293.002.25%414,200
Apr 7, 20262,231.002,243.502,217.002,242.502,242.501.31%304,000
Apr 6, 20262,205.002,226.502,199.002,213.502,213.500.89%253,500
Apr 3, 20262,222.002,235.502,191.002,194.002,194.00-1.26%335,800
Apr 2, 20262,260.002,272.002,209.502,222.002,222.00-1.94%597,100
Apr 1, 20262,262.002,271.002,234.002,266.002,266.002.44%302,200
Mar 31, 20262,203.002,262.002,199.002,212.002,212.001.12%370,200
Mar 30, 20262,162.002,191.502,145.002,187.502,187.50-4.16%646,700
Mar 27, 20262,286.502,295.002,262.002,282.502,253.500.15%655,500
Mar 26, 20262,310.002,315.502,264.502,279.002,250.04-1.62%440,100
Mar 25, 20262,343.002,349.502,316.502,316.502,287.070.06%411,200
Mar 24, 20262,316.502,326.502,283.002,315.002,285.592.14%367,600
Mar 23, 20262,318.002,321.002,259.002,266.502,237.70-2.87%554,900
Mar 19, 20262,380.002,386.002,333.502,333.502,303.85-3.31%621,200
Mar 18, 20262,377.002,413.502,371.502,413.502,382.842.25%481,600
Mar 17, 20262,322.002,360.502,315.002,360.502,330.511.79%304,700
Mar 16, 20262,335.502,350.502,310.502,319.002,289.54-0.47%335,300
Mar 13, 20262,303.502,347.002,303.002,330.002,300.400.28%392,000
Mar 12, 20262,361.002,365.002,303.502,323.502,293.98-1.90%426,000
Mar 11, 20262,368.502,388.502,361.502,368.502,338.410.92%353,200
Mar 10, 20262,389.002,389.002,330.502,347.002,317.18-0.59%612,500
Mar 9, 20262,259.502,372.002,252.002,361.002,331.000.06%777,200
Mar 6, 20262,318.002,359.502,298.002,359.502,329.521.79%720,900
Mar 5, 20262,328.002,352.502,317.002,318.002,288.550.94%449,100
Mar 4, 20262,340.002,345.502,262.002,296.502,267.32-2.48%591,500
Mar 3, 20262,401.502,403.002,342.002,355.002,325.08-2.81%748,300
Mar 2, 20262,426.002,436.002,396.502,423.002,392.21-1.78%648,500
Feb 27, 20262,463.002,482.502,440.002,467.002,435.661.79%503,100
Feb 26, 20262,444.002,467.502,423.502,423.502,392.71-0.31%500,500
Feb 25, 20262,448.002,455.502,421.002,431.002,400.11-0.78%466,200
Feb 24, 20262,420.502,461.502,416.502,450.002,418.871.24%398,400
Feb 20, 20262,432.002,439.502,415.002,420.002,389.25-1.22%325,600
Feb 19, 20262,457.002,461.502,428.502,450.002,418.870.04%302,000
Feb 18, 20262,448.002,463.002,427.002,449.002,417.880.93%352,900
Feb 17, 20262,453.002,484.002,426.502,426.502,395.67-0.61%422,100
Feb 16, 20262,460.002,465.002,427.002,441.502,410.48-0.14%441,300
Feb 13, 20262,503.002,512.502,437.002,445.002,413.94-2.36%493,400
Feb 12, 20262,525.002,530.002,500.002,504.002,472.19-0.60%445,100
Feb 10, 20262,489.002,539.002,485.002,519.002,487.001.23%470,600
Feb 9, 20262,490.002,523.002,462.502,488.502,456.881.06%773,200
Feb 6, 20262,448.502,489.002,397.002,462.502,431.21-7.16%1,420,800
Feb 5, 20262,650.002,687.502,627.502,652.502,618.802.45%744,400
Feb 4, 20262,615.502,621.002,589.002,589.002,556.11-1.13%372,000
Feb 3, 20262,570.502,622.002,566.002,618.502,585.231.87%482,400
Feb 2, 20262,575.502,583.002,553.002,570.502,537.84-0.25%404,000
Jan 30, 20262,577.502,592.002,553.502,577.002,544.260.02%506,600
Jan 29, 20262,505.002,595.002,500.002,576.502,543.763.04%630,700
Jan 28, 20262,500.502,519.002,468.002,500.502,468.73-0.95%465,300
Jan 27, 20262,530.002,542.002,512.002,524.502,492.43-0.67%395,000
Jan 26, 20262,566.002,568.002,535.002,541.502,509.21-1.74%296,300
Jan 23, 20262,597.002,614.002,583.002,586.502,553.64-0.48%253,300
Jan 22, 20262,585.002,614.502,581.002,599.002,565.980.99%286,800
Jan 21, 20262,574.502,590.002,569.002,573.502,540.80-1.40%357,200
Jan 20, 20262,620.002,630.002,593.002,610.002,576.84-0.36%346,000
Jan 19, 20262,620.002,640.502,611.002,619.502,586.22-0.91%395,300
Jan 16, 20262,626.002,650.002,587.502,643.502,609.910.15%469,700
Jan 15, 20262,591.002,657.502,591.002,639.502,605.961.13%560,300
Jan 14, 20262,609.002,618.002,590.502,610.002,576.840.35%463,400
Jan 13, 20262,599.502,609.502,571.502,601.002,567.95-0.02%529,900
Jan 9, 20262,579.502,606.002,565.002,601.502,568.452.10%502,600
Jan 8, 20262,558.002,564.002,515.502,548.002,515.63-1.43%597,100
Jan 7, 20262,549.002,585.002,537.002,585.002,552.160.52%546,100
Jan 6, 20262,568.002,585.002,549.002,571.502,538.830.33%674,200
Jan 5, 20262,520.002,585.002,515.002,563.002,530.442.13%617,900
Dec 30, 20252,543.502,552.502,502.502,509.502,477.62-1.68%682,000
Dec 29, 20252,567.502,579.002,540.502,552.502,520.07-0.58%683,000
Dec 26, 20252,578.002,578.002,555.002,567.502,534.880.21%349,000
Dec 25, 20252,585.002,586.002,535.002,562.002,529.45-0.58%491,700
Dec 24, 20252,640.002,645.502,567.002,577.002,544.26-1.13%671,100
Dec 23, 20252,638.002,650.002,577.002,606.502,573.38-0.89%962,300
Dec 22, 20252,743.002,743.002,620.502,630.002,596.58-3.10%541,800
Dec 19, 20252,740.502,753.002,714.002,714.002,679.52-1.45%853,200
Dec 18, 20252,740.002,775.002,720.002,754.002,719.010.93%377,800
Dec 17, 20252,738.002,767.502,713.002,728.502,693.83-0.02%308,200
Dec 16, 20252,876.502,878.502,725.002,729.002,694.33-6.04%710,700
Dec 15, 20252,889.002,922.502,878.002,904.502,867.600.96%227,000
Dec 12, 20252,900.002,904.002,869.002,877.002,840.450.05%247,000
Dec 11, 20252,900.002,901.502,855.502,875.502,838.97-0.59%200,300
Dec 10, 20252,880.002,899.002,863.502,892.502,855.750.40%216,100
Dec 9, 20252,870.002,894.502,855.502,881.002,844.40-1.32%254,900
Dec 8, 20252,902.002,940.002,897.002,919.502,882.410.60%265,600
Dec 5, 20252,931.002,954.002,889.002,902.002,865.13-0.99%278,800
Dec 4, 20252,915.502,954.502,915.502,931.002,893.760.88%301,600
Dec 3, 20252,910.002,940.002,892.002,905.502,868.58-0.50%260,900
Dec 2, 20252,924.002,939.002,899.002,920.002,882.900.43%291,900
Dec 1, 20252,921.002,950.002,876.502,907.502,870.56-1.47%313,300