Goldwin Inc. 8111
TSE · Japan · Consumer Non-Durables
¥2,102.00-14.00 (-0.66%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,110.50 | -0.26% | ¥2,110.50 | ¥2,111.00 | ¥2,090.50 | 142.40K |
| 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 |