Goldwin Inc. 8111
TSE · Japan · Kurzlebige Konsumgüter
¥2.102,00-14,00 (-0,66 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.102,00 | -0,66 % | ¥2.110,50 | ¥2.114,50 | ¥2.090,50 | 309,50K |
| 2026-10-01 | ¥2.116,00 | -0,14 % | ¥2.115,00 | ¥2.123,50 | ¥2.090,00 | 369,50K |
| 2026-09-30 | ¥2.119,00 | +0,95 % | ¥2.099,00 | ¥2.123,00 | ¥2.084,00 | 384,00K |
| 2026-09-29 | ¥2.099,00 | -3,41 % | ¥2.135,00 | ¥2.135,00 | ¥2.094,50 |
| 446,20K |
| 2026-09-28 | ¥2.173,00 | -0,41 % | ¥2.188,00 | ¥2.191,00 | ¥2.161,00 | 559,00K |
| 2026-09-25 | ¥2.182,00 | +0,83 % | ¥2.156,50 | ¥2.185,50 | ¥2.156,50 | 474,30K |
| 2026-09-24 | ¥2.164,00 | +1,76 % | ¥2.127,00 | ¥2.177,00 | ¥2.126,50 | 732,40K |
| 2026-09-18 | ¥2.126,50 | -1,98 % | ¥2.169,00 | ¥2.170,00 | ¥2.126,50 | 1,67M |
| 2026-09-17 | ¥2.169,50 | +1,88 % | ¥2.132,00 | ¥2.174,50 | ¥2.130,50 | 577,90K |
| 2026-09-16 | ¥2.129,50 | -0,54 % | ¥2.134,50 | ¥2.151,00 | ¥2.126,00 | 355,10K |
| 2026-09-15 | ¥2.141,00 | +0,09 % | ¥2.147,00 | ¥2.151,50 | ¥2.130,50 | 424,00K |
| 2026-09-14 | ¥2.139,00 | +2,34 % | ¥2.102,00 | ¥2.139,00 | ¥2.099,50 | 500,70K |
| 2026-09-11 | ¥2.090,00 | +0,41 % | ¥2.060,00 | ¥2.101,00 | ¥2.060,00 | 479,90K |
| 2026-09-10 | ¥2.081,50 | -0,64 % | ¥2.070,00 | ¥2.095,00 | ¥2.055,50 | 531,60K |
| 2026-09-09 | ¥2.095,00 | -0,59 % | ¥2.096,50 | ¥2.118,50 | ¥2.085,50 | 593,60K |
| 2026-09-08 | ¥2.107,50 | +0,17 % | ¥2.100,00 | ¥2.115,00 | ¥2.094,00 | 501,50K |
| 2026-09-07 | ¥2.104,00 | -0,43 % | ¥2.113,00 | ¥2.125,50 | ¥2.097,00 | 484,60K |
| 2026-09-04 | ¥2.113,00 | +0,69 % | ¥2.098,00 | ¥2.128,00 | ¥2.091,00 | 511,40K |
| 2026-09-03 | ¥2.098,50 | +0,33 % | ¥2.090,00 | ¥2.111,50 | ¥2.086,00 | 539,60K |
| 2026-09-02 | ¥2.091,50 | -1,67 % | ¥2.110,00 | ¥2.112,00 | ¥2.086,00 | 655,50K |
| 2026-09-01 | ¥2.127,00 | -1,02 % | ¥2.145,50 | ¥2.172,00 | ¥2.127,00 | 482,60K |
| 2026-08-31 | ¥2.149,00 | -1,87 % | ¥2.191,50 | ¥2.198,00 | ¥2.149,00 | 1,05M |
| 2026-08-28 | ¥2.190,00 | +0,92 % | ¥2.165,50 | ¥2.196,00 | ¥2.163,00 | 451,10K |
| 2026-08-27 | ¥2.170,00 | +0,16 % | ¥2.165,00 | ¥2.188,00 | ¥2.158,00 | 429,60K |
| 2026-08-26 | ¥2.166,50 | -0,85 % | ¥2.182,00 | ¥2.207,50 | ¥2.166,50 | 483,80K |
| 2026-08-25 | ¥2.185,00 | +0,60 % | ¥2.190,00 | ¥2.209,50 | ¥2.181,00 | 478,60K |
| 2026-08-24 | ¥2.172,00 | +1,54 % | ¥2.150,00 | ¥2.184,50 | ¥2.149,50 | 455,50K |
| 2026-08-21 | ¥2.139,00 | +0,02 % | ¥2.137,50 | ¥2.146,00 | ¥2.126,00 | 415,00K |
| 2026-08-20 | ¥2.138,50 | +1,83 % | ¥2.124,00 | ¥2.144,50 | ¥2.107,50 | 396,10K |
| 2026-08-19 | ¥2.100,00 | -0,90 % | ¥2.138,50 | ¥2.141,00 | ¥2.061,00 | 634,70K |
| 2026-08-18 | ¥2.119,00 | +1,00 % | ¥2.100,00 | ¥2.146,00 | ¥2.100,00 | 633,60K |
| 2026-08-17 | ¥2.098,00 | -1,66 % | ¥2.135,00 | ¥2.146,00 | ¥2.098,00 | 621,10K |
| 2026-08-14 | ¥2.133,50 | 0,00 % | ¥2.128,00 | ¥2.140,50 | ¥2.111,50 | 404,10K |
| 2026-08-13 | ¥2.133,50 | -1,02 % | ¥2.155,00 | ¥2.161,50 | ¥2.118,00 | 493,30K |
| 2026-08-12 | ¥2.155,50 | +1,55 % | ¥2.148,50 | ¥2.185,00 | ¥2.148,50 | 635,10K |
| 2026-08-10 | ¥2.122,50 | +2,29 % | ¥2.102,00 | ¥2.129,00 | ¥2.081,00 | 726,90K |
| 2026-08-07 | ¥2.075,00 | -9,15 % | ¥2.056,00 | ¥2.125,50 | ¥2.031,00 | 2,82M |
| 2026-08-06 | ¥2.284,00 | +1,99 % | ¥2.286,00 | ¥2.297,50 | ¥2.262,50 | 516,90K |
| 2026-08-05 | ¥2.239,50 | -0,49 % | ¥2.286,00 | ¥2.314,50 | ¥2.239,50 | 527,00K |
| 2026-08-04 | ¥2.250,50 | -1,34 % | ¥2.280,00 | ¥2.285,00 | ¥2.250,00 | 459,30K |
| 2026-08-03 | ¥2.281,00 | -0,46 % | ¥2.285,00 | ¥2.285,50 | ¥2.240,50 | 328,50K |
| 2026-07-31 | ¥2.291,50 | -2,51 % | ¥2.310,50 | ¥2.328,00 | ¥2.285,00 | 362,80K |
| 2026-07-30 | ¥2.350,50 | -3,11 % | ¥2.326,00 | ¥2.385,00 | ¥2.326,00 | 571,70K |
| 2026-07-29 | ¥2.426,00 | +2,28 % | ¥2.392,50 | ¥2.426,00 | ¥2.360,00 | 470,90K |
| 2026-07-28 | ¥2.372,00 | +0,74 % | ¥2.360,00 | ¥2.381,50 | ¥2.341,50 | 370,60K |
| 2026-07-27 | ¥2.354,50 | +2,33 % | ¥2.324,50 | ¥2.354,50 | ¥2.321,00 | 426,20K |
| 2026-07-24 | ¥2.301,00 | +0,83 % | ¥2.266,00 | ¥2.303,00 | ¥2.266,00 | 506,30K |
| 2026-07-23 | ¥2.282,00 | 0,00 % | ¥2.272,50 | ¥2.288,00 | ¥2.266,50 | 336,70K |
| 2026-07-22 | ¥2.282,00 | -0,85 % | ¥2.301,00 | ¥2.317,00 | ¥2.275,00 | 352,40K |
| 2026-07-21 | ¥2.301,50 | +1,57 % | ¥2.266,00 | ¥2.336,00 | ¥2.266,00 | 487,20K |
| 2026-07-17 | ¥2.266,00 | -0,44 % | ¥2.290,00 | ¥2.303,50 | ¥2.251,00 | 385,50K |
| 2026-07-16 | ¥2.276,00 | +0,35 % | ¥2.278,50 | ¥2.293,50 | ¥2.267,00 | 263,30K |
| 2026-07-15 | ¥2.268,00 | -0,72 % | ¥2.284,00 | ¥2.296,50 | ¥2.260,50 | 328,40K |
| 2026-07-14 | ¥2.284,50 | -0,67 % | ¥2.299,00 | ¥2.315,00 | ¥2.284,50 | 310,80K |
| 2026-07-13 | ¥2.300,00 | +2,61 % | ¥2.253,00 | ¥2.300,00 | ¥2.246,00 | 359,60K |
| 2026-07-10 | ¥2.241,50 | -0,80 % | ¥2.255,50 | ¥2.270,50 | ¥2.239,00 | 625,40K |
| 2026-07-09 | ¥2.259,50 | -2,23 % | ¥2.273,00 | ¥2.279,50 | ¥2.244,00 | 377,00K |
| 2026-07-08 | ¥2.311,00 | +1,43 % | ¥2.280,00 | ¥2.323,00 | ¥2.280,00 | 402,20K |
| 2026-07-07 | ¥2.278,50 | +0,66 % | ¥2.300,00 | ¥2.333,50 | ¥2.278,50 | 544,00K |
| 2026-07-06 | ¥2.263,50 | +1,16 % | ¥2.240,00 | ¥2.265,00 | ¥2.239,50 | 250,60K |
| 2026-07-03 | ¥2.237,50 | +0,49 % | ¥2.271,50 | ¥2.274,00 | ¥2.236,00 | 356,10K |
| 2026-07-02 | ¥2.226,50 | +1,71 % | ¥2.198,00 | ¥2.244,00 | ¥2.190,50 | 354,60K |
| 2026-07-01 | ¥2.189,00 | +0,69 % | ¥2.175,00 | ¥2.193,50 | ¥2.168,00 | 430,40K |
| 2026-06-30 | ¥2.174,00 | -0,50 % | ¥2.175,00 | ¥2.194,00 | ¥2.162,50 | 498,70K |
| 2026-06-29 | ¥2.185,00 | +1,79 % | ¥2.163,50 | ¥2.195,00 | ¥2.156,50 | 426,60K |
| 2026-06-26 | ¥2.146,50 | -1,01 % | ¥2.163,00 | ¥2.178,00 | ¥2.137,00 | 340,80K |
| 2026-06-25 | ¥2.168,50 | +0,88 % | ¥2.190,00 | ¥2.192,00 | ¥2.160,50 | 267,60K |
| 2026-06-24 | ¥2.149,50 | +1,08 % | ¥2.155,00 | ¥2.169,50 | ¥2.135,00 | 382,50K |
| 2026-06-23 | ¥2.126,50 | -3,05 % | ¥2.165,50 | ¥2.180,00 | ¥2.103,50 | 1,02M |
| 2026-06-22 | ¥2.193,50 | +0,16 % | ¥2.190,00 | ¥2.207,50 | ¥2.190,00 | 271,50K |
| 2026-06-19 | ¥2.190,00 | -0,07 % | ¥2.200,00 | ¥2.203,00 | ¥2.178,50 | 824,00K |
| 2026-06-18 | ¥2.191,50 | +0,62 % | ¥2.178,00 | ¥2.211,50 | ¥2.174,00 | 431,30K |
| 2026-06-17 | ¥2.178,00 | -0,64 % | ¥2.195,00 | ¥2.219,00 | ¥2.178,00 | 356,50K |
| 2026-06-16 | ¥2.192,00 | +1,39 % | ¥2.170,00 | ¥2.204,00 | ¥2.170,00 | 488,20K |
| 2026-06-15 | ¥2.162,00 | -0,41 % | ¥2.191,00 | ¥2.213,00 | ¥2.162,00 | 853,90K |
| 2026-06-12 | ¥2.171,00 | +1,21 % | ¥2.145,00 | ¥2.174,50 | ¥2.127,50 | 682,80K |
| 2026-06-11 | ¥2.145,00 | +0,80 % | ¥2.120,00 | ¥2.149,50 | ¥2.106,00 | 451,70K |
| 2026-06-10 | ¥2.128,00 | +1,14 % | ¥2.104,00 | ¥2.128,00 | ¥2.096,00 | 438,70K |
| 2026-06-09 | ¥2.104,00 | +0,33 % | ¥2.121,00 | ¥2.125,50 | ¥2.099,50 | 369,50K |
| 2026-06-08 | ¥2.097,00 | +0,26 % | ¥2.041,50 | ¥2.115,00 | ¥2.040,00 | 533,00K |
| 2026-06-05 | ¥2.091,50 | +0,31 % | ¥2.090,50 | ¥2.121,00 | ¥2.089,50 | 443,90K |
| 2026-06-04 | ¥2.085,00 | -1,14 % | ¥2.092,00 | ¥2.108,00 | ¥2.060,00 | 674,70K |
| 2026-06-03 | ¥2.109,00 | +1,32 % | ¥2.071,50 | ¥2.117,50 | ¥2.068,00 | 444,40K |
| 2026-06-02 | ¥2.081,50 | -0,86 % | ¥2.095,50 | ¥2.117,00 | ¥2.076,00 | 491,60K |
| 2026-06-01 | ¥2.099,50 | -0,50 % | ¥2.105,00 | ¥2.134,00 | ¥2.095,00 | 585,10K |
| 2026-05-29 | ¥2.110,00 | -0,92 % | ¥2.123,00 | ¥2.152,00 | ¥2.110,00 | 661,00K |
| 2026-05-28 | ¥2.129,50 | +1,53 % | ¥2.100,00 | ¥2.147,00 | ¥2.095,00 | 440,30K |
| 2026-05-27 | ¥2.097,50 | -0,87 % | ¥2.112,00 | ¥2.113,50 | ¥2.082,50 | 707,70K |
| 2026-05-26 | ¥2.116,00 | -0,09 % | ¥2.130,00 | ¥2.167,00 | ¥2.116,00 | 483,40K |
| 2026-05-25 | ¥2.118,00 | -1,83 % | ¥2.176,50 | ¥2.177,50 | ¥2.103,00 | 496,40K |