Goldwin Inc. (TYO:8111)
Japan
· Delayed Price · Currency is JPY 7,655.00
+145.00 (1.93%)
Sep 26, 2025, 3:30 PM JST
Goldwin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7,540.00 | 7,685.00 | 7,527.00 | 7,655.00 | 7,655.00 | 1.93% | 229,900 |
| Sep 25, 2025 | 7,521.00 | 7,530.00 | 7,461.00 | 7,510.00 | 7,510.00 | -0.04% | 128,600 |
| Sep 24, 2025 | 7,518.00 | 7,531.00 | 7,438.00 | 7,513.00 | 7,513.00 | 0.21% | 179,300 |
| Sep 22, 2025 | 7,630.00 | 7,658.00 | 7,497.00 | 7,497.00 | 7,497.00 | -0.77% | 237,800 |
| Sep 19, 2025 | 7,735.00 | 7,787.00 | 7,527.00 | 7,555.00 | 7,555.00 | -2.26% | 538,600 |
| Sep 18, 2025 | 7,653.00 | 7,777.00 | 7,645.00 | 7,730.00 | 7,730.00 | 1.02% | 196,800 |
| Sep 17, 2025 | 7,699.00 | 7,725.00 | 7,615.00 | 7,652.00 | 7,652.00 | -1.01% | 196,800 |
| Sep 16, 2025 | 7,495.00 | 7,737.00 | 7,480.00 | 7,730.00 | 7,730.00 | 3.58% | 195,900 |
| Sep 12, 2025 | 7,529.00 | 7,549.00 | 7,455.00 | 7,463.00 | 7,463.00 | -0.28% | 169,400 |
| Sep 11, 2025 | 7,493.00 | 7,524.00 | 7,451.00 | 7,484.00 | 7,484.00 | -0.49% | 169,400 |
| Sep 10, 2025 | 7,505.00 | 7,580.00 | 7,470.00 | 7,521.00 | 7,521.00 | -0.33% | 96,200 |
| Sep 9, 2025 | 7,501.00 | 7,597.00 | 7,490.00 | 7,546.00 | 7,546.00 | -0.41% | 139,500 |
| Sep 8, 2025 | 7,373.00 | 7,588.00 | 7,359.00 | 7,577.00 | 7,577.00 | 2.91% | 219,200 |
| Sep 5, 2025 | 7,330.00 | 7,363.00 | 7,262.00 | 7,363.00 | 7,363.00 | 1.14% | 116,300 |
| Sep 4, 2025 | 7,339.00 | 7,339.00 | 7,260.00 | 7,280.00 | 7,280.00 | -0.12% | 110,800 |
| Sep 3, 2025 | 7,257.00 | 7,290.00 | 7,235.00 | 7,289.00 | 7,289.00 | 0.04% | 105,700 |
| Sep 2, 2025 | 7,349.00 | 7,400.00 | 7,257.00 | 7,286.00 | 7,286.00 | 0.04% | 142,500 |
| Sep 1, 2025 | 7,275.00 | 7,347.00 | 7,270.00 | 7,283.00 | 7,283.00 | 0.25% | 141,900 |
| Aug 29, 2025 | 7,250.00 | 7,318.00 | 7,203.00 | 7,265.00 | 7,265.00 | 1.13% | 232,800 |
| Aug 28, 2025 | 7,249.00 | 7,280.00 | 7,157.00 | 7,184.00 | 7,184.00 | 0.76% | 179,700 |
| Aug 27, 2025 | 7,110.00 | 7,137.00 | 7,021.00 | 7,130.00 | 7,130.00 | 0.41% | 221,100 |
| Aug 26, 2025 | 7,164.00 | 7,196.00 | 7,101.00 | 7,101.00 | 7,101.00 | -0.88% | 155,000 |
| Aug 25, 2025 | 7,187.00 | 7,200.00 | 7,156.00 | 7,164.00 | 7,164.00 | - | 107,500 |
| Aug 22, 2025 | 7,162.00 | 7,175.00 | 7,122.00 | 7,164.00 | 7,164.00 | -0.15% | 134,300 |
| Aug 21, 2025 | 7,239.00 | 7,259.00 | 7,160.00 | 7,175.00 | 7,175.00 | -0.44% | 123,100 |
| Aug 20, 2025 | 7,217.00 | 7,270.00 | 7,207.00 | 7,207.00 | 7,207.00 | -0.15% | 118,800 |
| Aug 19, 2025 | 7,190.00 | 7,245.00 | 7,156.00 | 7,218.00 | 7,218.00 | 0.67% | 126,000 |
| Aug 18, 2025 | 7,166.00 | 7,230.00 | 7,150.00 | 7,170.00 | 7,170.00 | 0.77% | 152,600 |
| Aug 15, 2025 | 7,165.00 | 7,175.00 | 7,096.00 | 7,115.00 | 7,115.00 | -0.67% | 217,800 |
| Aug 14, 2025 | 7,237.00 | 7,274.00 | 7,153.00 | 7,163.00 | 7,163.00 | -1.32% | 193,800 |
| Aug 13, 2025 | 7,268.00 | 7,319.00 | 7,230.00 | 7,259.00 | 7,259.00 | 0.26% | 199,700 |
| Aug 12, 2025 | 7,221.00 | 7,256.00 | 7,192.00 | 7,240.00 | 7,240.00 | 0.78% | 226,000 |
| Aug 8, 2025 | 7,141.00 | 7,200.00 | 7,131.00 | 7,184.00 | 7,184.00 | 0.84% | 368,700 |
| Aug 7, 2025 | 7,477.00 | 7,481.00 | 7,107.00 | 7,124.00 | 7,124.00 | -9.41% | 1,027,800 |
| Aug 6, 2025 | 7,864.00 | 7,920.00 | 7,755.00 | 7,864.00 | 7,864.00 | 1.42% | 146,000 |
| Aug 5, 2025 | 7,824.00 | 7,863.00 | 7,744.00 | 7,754.00 | 7,754.00 | -0.01% | 113,300 |
| Aug 4, 2025 | 7,716.00 | 7,773.00 | 7,688.00 | 7,755.00 | 7,755.00 | -1.40% | 118,000 |
| Aug 1, 2025 | 7,888.00 | 7,928.00 | 7,827.00 | 7,865.00 | 7,865.00 | 0.34% | 82,500 |
| Jul 31, 2025 | 7,846.00 | 7,850.00 | 7,795.00 | 7,838.00 | 7,838.00 | 0.23% | 76,600 |
| Jul 30, 2025 | 7,810.00 | 7,840.00 | 7,770.00 | 7,820.00 | 7,820.00 | -0.19% | 105,300 |
| Jul 29, 2025 | 7,930.00 | 7,936.00 | 7,833.00 | 7,835.00 | 7,835.00 | -1.33% | 84,400 |
| Jul 28, 2025 | 7,945.00 | 7,962.00 | 7,911.00 | 7,941.00 | 7,941.00 | -0.25% | 81,600 |
| Jul 25, 2025 | 8,029.00 | 8,055.00 | 7,942.00 | 7,961.00 | 7,961.00 | -0.86% | 104,300 |
| Jul 24, 2025 | 8,020.00 | 8,071.00 | 7,999.00 | 8,030.00 | 8,030.00 | 0.15% | 83,300 |
| Jul 23, 2025 | 7,913.00 | 8,066.00 | 7,869.00 | 8,018.00 | 8,018.00 | 2.83% | 144,300 |
| Jul 22, 2025 | 7,851.00 | 7,897.00 | 7,792.00 | 7,797.00 | 7,797.00 | -1.18% | 86,500 |
| Jul 18, 2025 | 7,911.00 | 7,930.00 | 7,885.00 | 7,890.00 | 7,890.00 | -0.24% | 57,900 |
| Jul 17, 2025 | 7,820.00 | 7,920.00 | 7,812.00 | 7,909.00 | 7,909.00 | 1.27% | 111,900 |
| Jul 16, 2025 | 7,957.00 | 7,973.00 | 7,810.00 | 7,810.00 | 7,810.00 | -2.23% | 212,800 |
| Jul 15, 2025 | 8,010.00 | 8,030.00 | 7,968.00 | 7,988.00 | 7,988.00 | -0.50% | 97,000 |