Skip to main content
GOLDCREST Co.,Ltd. (TYO:8871)
Japan flag Japan · Delayed Price · Currency is JPY
3,355.00
+20.00 (0.60%)
Apr 28, 2026, 3:30 PM JST

GOLDCREST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,335.003,375.003,320.003,355.003,355.000.60%36,200
Apr 27, 20263,290.003,370.003,285.003,335.003,335.000.76%66,200
Apr 24, 20263,320.003,325.003,285.003,310.003,310.00-0.30%15,800
Apr 23, 20263,290.003,335.003,290.003,320.003,320.000.30%22,600
Apr 22, 20263,395.003,400.003,295.003,310.003,310.00-2.79%34,600
Apr 21, 20263,440.003,440.003,380.003,405.003,405.00-0.44%13,900
Apr 20, 20263,420.003,445.003,405.003,420.003,420.00-18,800
Apr 17, 20263,465.003,485.003,410.003,420.003,420.00-1.30%31,400
Apr 16, 20263,480.003,495.003,460.003,465.003,465.00-0.43%22,700
Apr 15, 20263,440.003,505.003,440.003,480.003,480.000.43%18,100
Apr 14, 20263,500.003,500.003,435.003,465.003,465.000.14%20,600
Apr 13, 20263,465.003,510.003,460.003,460.003,460.00-1.42%14,300
Apr 10, 20263,500.003,550.003,500.003,510.003,510.000.72%30,400
Apr 9, 20263,525.003,535.003,480.003,485.003,485.00-0.57%28,800
Apr 8, 20263,585.003,585.003,480.003,505.003,505.00-0.28%27,000
Apr 7, 20263,435.003,520.003,430.003,515.003,515.001.74%23,300
Apr 6, 20263,445.003,460.003,435.003,455.003,455.000.88%17,400
Apr 3, 20263,450.003,465.003,310.003,425.003,425.00-0.72%22,300
Apr 2, 20263,430.003,515.003,420.003,450.003,450.000.73%34,600
Apr 1, 20263,380.003,425.003,380.003,425.003,425.002.70%19,300
Mar 31, 20263,320.003,380.003,320.003,335.003,335.00-0.15%32,300
Mar 30, 20263,260.003,355.003,245.003,340.003,340.00-1.18%43,000
Mar 27, 20263,350.003,380.003,345.003,380.003,330.000.75%40,100
Mar 26, 20263,320.003,360.003,320.003,355.003,305.371.05%20,700
Mar 25, 20263,350.003,355.003,320.003,320.003,270.890.30%28,800
Mar 24, 20263,320.003,325.003,300.003,310.003,261.041.53%17,100
Mar 23, 20263,265.003,310.003,235.003,260.003,211.78-1.95%46,800
Mar 19, 20263,320.003,360.003,310.003,325.003,275.81-0.75%22,800
Mar 18, 20263,330.003,350.003,325.003,350.003,300.440.90%10,800
Mar 17, 20263,325.003,370.003,315.003,320.003,270.89-0.15%14,500
Mar 16, 20263,305.003,345.003,305.003,325.003,275.810.76%18,700
Mar 13, 20263,265.003,315.003,265.003,300.003,251.180.15%25,400
Mar 12, 20263,320.003,340.003,280.003,295.003,246.26-1.49%37,200
Mar 11, 20263,360.003,370.003,335.003,345.003,295.520.30%22,900
Mar 10, 20263,360.003,360.003,310.003,335.003,285.671.06%29,000
Mar 9, 20263,200.003,310.003,130.003,300.003,251.18-0.60%91,600
Mar 6, 20263,185.003,410.003,180.003,320.003,270.892.31%214,000
Mar 5, 20263,265.003,345.003,225.003,245.003,197.001.56%46,900
Mar 4, 20263,210.003,260.003,170.003,195.003,147.74-2.59%61,300
Mar 3, 20263,285.003,320.003,270.003,280.003,231.48-1.06%38,600
Mar 2, 20263,295.003,320.003,275.003,315.003,265.96-0.75%50,100
Feb 27, 20263,340.003,340.003,300.003,340.003,290.59-0.30%38,200
Feb 26, 20263,365.003,375.003,350.003,350.003,300.44-24,600
Feb 25, 20263,315.003,355.003,315.003,350.003,300.441.06%23,200
Feb 24, 20263,270.003,340.003,265.003,315.003,265.961.69%32,600
Feb 20, 20263,310.003,350.003,260.003,260.003,211.78-2.40%32,500
Feb 19, 20263,320.003,340.003,305.003,340.003,290.590.60%17,200
Feb 18, 20263,335.003,340.003,315.003,320.003,270.890.30%15,000
Feb 17, 20263,310.003,325.003,300.003,310.003,261.04-0.15%19,200
Feb 16, 20263,325.003,330.003,300.003,315.003,265.96-0.15%26,000
Feb 13, 20263,400.003,455.003,315.003,320.003,270.89-2.35%18,200
Feb 12, 20263,360.003,440.003,360.003,400.003,349.700.74%38,600
Feb 10, 20263,345.003,375.003,320.003,375.003,325.071.35%21,100
Feb 9, 20263,355.003,370.003,320.003,330.003,280.740.30%28,700
Feb 6, 20263,355.003,355.003,310.003,320.003,270.89-1.19%26,500
Feb 5, 20263,350.003,405.003,345.003,360.003,310.300.60%35,200
Feb 4, 20263,270.003,340.003,270.003,340.003,290.591.37%21,400
Feb 3, 20263,320.003,330.003,275.003,295.003,246.261.23%47,400
Feb 2, 20263,390.003,390.003,255.003,255.003,206.85-1.96%56,100
Jan 30, 20263,250.003,345.003,245.003,320.003,270.892.31%45,900
Jan 29, 20263,245.003,265.003,210.003,245.003,197.00-35,200
Jan 28, 20263,255.003,255.003,220.003,245.003,197.00-0.31%34,900
Jan 27, 20263,280.003,290.003,245.003,255.003,206.85-0.76%47,000
Jan 26, 20263,300.003,305.003,280.003,280.003,231.48-0.91%38,000
Jan 23, 20263,330.003,360.003,310.003,310.003,261.04-0.60%23,600
Jan 22, 20263,320.003,355.003,320.003,330.003,280.740.76%27,300
Jan 21, 20263,325.003,335.003,295.003,305.003,256.11-1.34%26,900
Jan 20, 20263,355.003,375.003,320.003,350.003,300.44-0.15%24,500
Jan 19, 20263,400.003,425.003,355.003,355.003,305.37-1.32%19,500
Jan 16, 20263,380.003,415.003,365.003,400.003,349.70-0.15%19,500
Jan 15, 20263,375.003,410.003,360.003,405.003,354.630.89%20,100
Jan 14, 20263,375.003,425.003,365.003,375.003,325.07-40,300
Jan 13, 20263,415.003,425.003,365.003,375.003,325.07-1.17%29,800
Jan 9, 20263,380.003,455.003,380.003,415.003,364.481.04%17,800
Jan 8, 20263,355.003,395.003,350.003,380.003,330.000.60%20,800
Jan 7, 20263,350.003,385.003,340.003,360.003,310.30-0.44%27,800
Jan 6, 20263,325.003,375.003,310.003,375.003,325.072.12%20,400
Jan 5, 20263,310.003,340.003,305.003,305.003,256.11-0.15%17,300
Dec 30, 20253,330.003,330.003,310.003,310.003,261.04-0.30%21,000
Dec 29, 20253,355.003,365.003,315.003,320.003,270.89-1.04%29,300
Dec 26, 20253,345.003,370.003,335.003,355.003,305.370.30%12,900
Dec 25, 20253,330.003,350.003,320.003,345.003,295.520.75%10,000
Dec 24, 20253,325.003,335.003,320.003,320.003,270.89-0.45%12,400
Dec 23, 20253,315.003,335.003,305.003,335.003,285.670.60%29,400
Dec 22, 20253,320.003,330.003,310.003,315.003,265.96-0.15%19,700
Dec 19, 20253,320.003,320.003,300.003,320.003,270.89-23,700
Dec 18, 20253,310.003,335.003,310.003,320.003,270.890.61%22,300
Dec 17, 20253,325.003,325.003,300.003,300.003,251.18-0.75%4,700
Dec 16, 20253,335.003,340.003,310.003,325.003,275.81-0.45%14,400
Dec 15, 20253,315.003,345.003,305.003,340.003,290.591.37%15,300
Dec 12, 20253,295.003,315.003,270.003,295.003,246.261.54%30,400
Dec 11, 20253,300.003,325.003,235.003,245.003,197.00-1.67%23,600
Dec 10, 20253,310.003,330.003,295.003,300.003,251.18-0.30%28,600
Dec 9, 20253,335.003,380.003,290.003,310.003,261.04-0.60%31,200
Dec 8, 20253,300.003,330.003,300.003,330.003,280.740.91%11,300
Dec 5, 20253,325.003,335.003,300.003,300.003,251.18-1.35%16,400
Dec 4, 20253,340.003,365.003,335.003,345.003,295.520.15%23,200
Dec 3, 20253,350.003,350.003,315.003,340.003,290.59-0.45%53,500
Dec 2, 20253,435.003,435.003,320.003,355.003,305.37-2.19%33,500
Dec 1, 20253,445.003,475.003,405.003,430.003,379.26-0.29%26,000