Skip to main content
GOLDCREST Co.,Ltd. (TYO:8871)
Japan flag Japan · Delayed Price · Currency is JPY
3,300.00
-20.00 (-0.60%)
At close: Mar 9, 2026

GOLDCREST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,200.003,310.003,130.003,300.003,300.00-0.60%91,600
Mar 6, 20263,185.003,410.003,180.003,320.003,320.002.31%214,000
Mar 5, 20263,265.003,345.003,225.003,245.003,245.001.56%46,900
Mar 4, 20263,210.003,260.003,170.003,195.003,195.00-2.59%61,300
Mar 3, 20263,285.003,320.003,270.003,280.003,280.00-1.06%38,600
Mar 2, 20263,295.003,320.003,275.003,315.003,315.00-0.75%50,100
Feb 27, 20263,340.003,340.003,300.003,340.003,340.00-0.30%38,200
Feb 26, 20263,365.003,375.003,350.003,350.003,350.00-24,600
Feb 25, 20263,315.003,355.003,315.003,350.003,350.001.06%23,200
Feb 24, 20263,270.003,340.003,265.003,315.003,315.001.69%32,600
Feb 20, 20263,310.003,350.003,260.003,260.003,260.00-2.40%32,500
Feb 19, 20263,320.003,340.003,305.003,340.003,340.000.60%17,200
Feb 18, 20263,335.003,340.003,315.003,320.003,320.000.30%15,000
Feb 17, 20263,310.003,325.003,300.003,310.003,310.00-0.15%19,200
Feb 16, 20263,325.003,330.003,300.003,315.003,315.00-0.15%26,000
Feb 13, 20263,400.003,455.003,315.003,320.003,320.00-2.35%18,200
Feb 12, 20263,360.003,440.003,360.003,400.003,400.000.74%38,600
Feb 10, 20263,345.003,375.003,320.003,375.003,375.001.35%21,100
Feb 9, 20263,355.003,370.003,320.003,330.003,330.000.30%28,700
Feb 6, 20263,355.003,355.003,310.003,320.003,320.00-1.19%26,500
Feb 5, 20263,350.003,405.003,345.003,360.003,360.000.60%35,200
Feb 4, 20263,270.003,340.003,270.003,340.003,340.001.37%21,400
Feb 3, 20263,320.003,330.003,275.003,295.003,295.001.23%47,400
Feb 2, 20263,390.003,390.003,255.003,255.003,255.00-1.96%56,100
Jan 30, 20263,250.003,345.003,245.003,320.003,320.002.31%45,900
Jan 29, 20263,245.003,265.003,210.003,245.003,245.00-35,200
Jan 28, 20263,255.003,255.003,220.003,245.003,245.00-0.31%34,900
Jan 27, 20263,280.003,290.003,245.003,255.003,255.00-0.76%47,000
Jan 26, 20263,300.003,305.003,280.003,280.003,280.00-0.91%38,000
Jan 23, 20263,330.003,360.003,310.003,310.003,310.00-0.60%23,600
Jan 22, 20263,320.003,355.003,320.003,330.003,330.000.76%27,300
Jan 21, 20263,325.003,335.003,295.003,305.003,305.00-1.34%26,900
Jan 20, 20263,355.003,375.003,320.003,350.003,350.00-0.15%24,500
Jan 19, 20263,400.003,425.003,355.003,355.003,355.00-1.32%19,500
Jan 16, 20263,380.003,415.003,365.003,400.003,400.00-0.15%19,500
Jan 15, 20263,375.003,410.003,360.003,405.003,405.000.89%20,100
Jan 14, 20263,375.003,425.003,365.003,375.003,375.00-40,300
Jan 13, 20263,415.003,425.003,365.003,375.003,375.00-1.17%29,800
Jan 9, 20263,380.003,455.003,380.003,415.003,415.001.04%17,800
Jan 8, 20263,355.003,395.003,350.003,380.003,380.000.60%20,800
Jan 7, 20263,350.003,385.003,340.003,360.003,360.00-0.44%27,800
Jan 6, 20263,325.003,375.003,310.003,375.003,375.002.12%20,400
Jan 5, 20263,310.003,340.003,305.003,305.003,305.00-0.15%17,300
Dec 30, 20253,330.003,330.003,310.003,310.003,310.00-0.30%21,000
Dec 29, 20253,355.003,365.003,315.003,320.003,320.00-1.04%29,300
Dec 26, 20253,345.003,370.003,335.003,355.003,355.000.30%12,900
Dec 25, 20253,330.003,350.003,320.003,345.003,345.000.75%10,000
Dec 24, 20253,325.003,335.003,320.003,320.003,320.00-0.45%12,400
Dec 23, 20253,315.003,335.003,305.003,335.003,335.000.60%29,400
Dec 22, 20253,320.003,330.003,310.003,315.003,315.00-0.15%19,700
Dec 19, 20253,320.003,320.003,300.003,320.003,320.00-23,700
Dec 18, 20253,310.003,335.003,310.003,320.003,320.000.61%22,300
Dec 17, 20253,325.003,325.003,300.003,300.003,300.00-0.75%4,700
Dec 16, 20253,335.003,340.003,310.003,325.003,325.00-0.45%14,400
Dec 15, 20253,315.003,345.003,305.003,340.003,340.001.37%15,300
Dec 12, 20253,295.003,315.003,270.003,295.003,295.001.54%30,400
Dec 11, 20253,300.003,325.003,235.003,245.003,245.00-1.67%23,600
Dec 10, 20253,310.003,330.003,295.003,300.003,300.00-0.30%28,600
Dec 9, 20253,335.003,380.003,290.003,310.003,310.00-0.60%31,200
Dec 8, 20253,300.003,330.003,300.003,330.003,330.000.91%11,300
Dec 5, 20253,325.003,335.003,300.003,300.003,300.00-1.35%16,400
Dec 4, 20253,340.003,365.003,335.003,345.003,345.000.15%23,200
Dec 3, 20253,350.003,350.003,315.003,340.003,340.00-0.45%53,500
Dec 2, 20253,435.003,435.003,320.003,355.003,355.00-2.19%33,500
Dec 1, 20253,445.003,475.003,405.003,430.003,430.00-0.29%26,000
Nov 28, 20253,425.003,455.003,415.003,440.003,440.000.44%19,600
Nov 27, 20253,385.003,435.003,385.003,425.003,425.000.44%23,000
Nov 26, 20253,400.003,420.003,395.003,410.003,410.001.04%23,000
Nov 25, 20253,390.003,405.003,375.003,375.003,375.00-0.44%23,400
Nov 21, 20253,270.003,395.003,270.003,390.003,390.003.35%33,500
Nov 20, 20253,300.003,325.003,280.003,280.003,280.00-0.61%31,400
Nov 19, 20253,320.003,340.003,295.003,300.003,300.00-27,300
Nov 18, 20253,325.003,325.003,280.003,300.003,300.00-0.75%26,500
Nov 17, 20253,315.003,350.003,310.003,325.003,325.000.30%38,800
Nov 14, 20253,310.003,315.003,290.003,315.003,315.000.15%13,300
Nov 13, 20253,320.003,335.003,295.003,310.003,310.00-0.30%19,900
Nov 12, 20253,345.003,350.003,310.003,320.003,320.000.45%20,600
Nov 11, 20253,320.003,320.003,270.003,305.003,305.000.15%21,500
Nov 10, 20253,285.003,320.003,285.003,300.003,300.000.46%23,100
Nov 7, 20253,255.003,325.003,255.003,285.003,285.000.31%35,200
Nov 6, 20253,300.003,320.003,270.003,275.003,275.00-0.76%32,800
Nov 5, 20253,230.003,315.003,225.003,300.003,300.001.85%69,300
Nov 4, 20253,270.003,290.003,155.003,240.003,240.00-2.99%90,900
Oct 31, 20253,305.003,375.003,305.003,340.003,340.001.06%35,200
Oct 30, 20253,250.003,305.003,235.003,305.003,305.001.38%208,600
Oct 29, 20253,285.003,290.003,240.003,260.003,260.00-1.21%63,300
Oct 28, 20253,345.003,345.003,295.003,300.003,300.00-1.64%35,900
Oct 27, 20253,330.003,355.003,315.003,355.003,355.000.90%37,900
Oct 24, 20253,385.003,385.003,325.003,325.003,325.00-1.34%26,200
Oct 23, 20253,330.003,380.003,315.003,370.003,370.001.20%22,200
Oct 22, 20253,330.003,345.003,325.003,330.003,330.000.30%17,300
Oct 21, 20253,325.003,345.003,310.003,320.003,320.00-0.15%22,500
Oct 20, 20253,335.003,335.003,290.003,325.003,325.000.76%21,300
Oct 17, 20253,310.003,320.003,285.003,300.003,300.00-0.45%24,800
Oct 16, 20253,320.003,325.003,300.003,315.003,315.00-0.15%21,000
Oct 15, 20253,320.003,340.003,305.003,320.003,320.000.45%23,800
Oct 14, 20253,280.003,320.003,260.003,305.003,305.000.30%42,600
Oct 10, 20253,260.003,310.003,255.003,295.003,295.00-0.30%51,000
Oct 9, 20253,355.003,360.003,285.003,305.003,305.00-2.07%36,000
Oct 8, 20253,415.003,445.003,360.003,375.003,375.00-1.60%39,800