GOLDCREST Co., Ltd. 8871
TSE · Japan · Finance
¥2,979.00-96.00 (-3.12%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,983.00 | -2.99% | ¥3,055.00 | ¥3,055.00 | ¥2,971.00 | 55.50K |
| 2026-10-01 | ¥3,075.00 | -1.13% | ¥3,080.00 | ¥3,080.00 | ¥3,055.00 | 48.00K |
| 2026-09-30 | ¥3,110.00 | +0.81% | ¥3,085.00 | ¥3,120.00 | ¥3,075.00 | 37.30K |
| 2026-09-29 | ¥3,085.00 | -3.89% | ¥3,135.00 | ¥3,135.00 | ¥3,085.00 | 69.80K |
| 2026-09-28 | ¥3,210.00 | -0.31% | ¥3,230.00 | ¥3,250.00 | ¥3,205.00 | 54.80K |
| 2026-09-25 | ¥3,220.00 | +0.47% | ¥3,225.00 | ¥3,240.00 | ¥3,210.00 | 31.00K |
| 2026-09-24 | ¥3,205.00 | -0.16% | ¥3,210.00 | ¥3,240.00 | ¥3,195.00 | 59.00K |
| 2026-09-18 | ¥3,210.00 | -0.62% | ¥3,225.00 | ¥3,235.00 | ¥3,205.00 | 44.70K |
| 2026-09-17 | ¥3,230.00 | +1.10% | ¥3,205.00 | ¥3,255.00 | ¥3,205.00 | 50.60K |
| 2026-09-16 | ¥3,195.00 | 0.00% | ¥3,205.00 | ¥3,235.00 | ¥3,195.00 | 33.90K |
| 2026-09-15 | ¥3,195.00 | +0.47% | ¥3,180.00 | ¥3,210.00 | ¥3,180.00 | 41.30K |
| 2026-09-14 | ¥3,180.00 | +1.27% | ¥3,140.00 | ¥3,195.00 | ¥3,140.00 | 27.80K |
| 2026-09-11 | ¥3,140.00 | -1.57% | ¥3,135.00 | ¥3,170.00 | ¥3,120.00 | 51.30K |
| 2026-09-10 | ¥3,190.00 | +0.95% | ¥3,150.00 | ¥3,190.00 | ¥3,120.00 | 45.90K |
| 2026-09-09 | ¥3,160.00 | -1.25% | ¥3,200.00 | ¥3,200.00 | ¥3,155.00 | 50.20K |
| 2026-09-08 | ¥3,200.00 | -0.62% | ¥3,210.00 | ¥3,240.00 | ¥3,180.00 | 101.10K |
| 2026-09-07 | ¥3,220.00 | -1.23% | ¥3,245.00 | ¥3,265.00 | ¥3,220.00 | 50.70K |
| 2026-09-04 | ¥3,260.00 | -0.15% | ¥3,250.00 | ¥3,285.00 | ¥3,245.00 | 45.00K |
| 2026-09-03 | ¥3,265.00 | 0.00% | ¥3,265.00 | ¥3,280.00 | ¥3,255.00 | 34.80K |
| 2026-09-02 | ¥3,265.00 | -1.06% | ¥3,275.00 | ¥3,290.00 | ¥3,260.00 | 58.10K |
| 2026-09-01 | ¥3,300.00 | -0.60% | ¥3,305.00 | ¥3,330.00 | ¥3,270.00 | 65.80K |
| 2026-08-31 | ¥3,320.00 | -0.15% | ¥3,340.00 | ¥3,345.00 | ¥3,300.00 | 43.60K |
| 2026-08-28 | ¥3,325.00 | -0.89% | ¥3,355.00 | ¥3,370.00 | ¥3,325.00 | 43.40K |
| 2026-08-27 | ¥3,355.00 | -0.74% | ¥3,370.00 | ¥3,395.00 | ¥3,350.00 | 48.40K |
| 2026-08-26 | ¥3,380.00 | +1.05% | ¥3,350.00 | ¥3,385.00 | ¥3,350.00 | 57.30K |
| 2026-08-25 | ¥3,345.00 | -0.30% | ¥3,355.00 | ¥3,370.00 | ¥3,335.00 | 35.60K |
| 2026-08-24 | ¥3,355.00 | -0.15% | ¥3,365.00 | ¥3,375.00 | ¥3,330.00 | 48.80K |
| 2026-08-21 | ¥3,360.00 | +1.05% | ¥3,310.00 | ¥3,380.00 | ¥3,310.00 | 74.40K |
| 2026-08-20 | ¥3,325.00 | +0.91% | ¥3,295.00 | ¥3,335.00 | ¥3,285.00 | 66.80K |
| 2026-08-19 | ¥3,295.00 | -0.60% | ¥3,285.00 | ¥3,315.00 | ¥3,250.00 | 44.90K |
| 2026-08-18 | ¥3,315.00 | +0.30% | ¥3,305.00 | ¥3,315.00 | ¥3,280.00 | 47.60K |
| 2026-08-17 | ¥3,305.00 | +0.30% | ¥3,330.00 | ¥3,370.00 | ¥3,305.00 | 59.30K |
| 2026-08-14 | ¥3,295.00 | -0.15% | ¥3,300.00 | ¥3,315.00 | ¥3,280.00 | 22.00K |
| 2026-08-13 | ¥3,300.00 | +1.07% | ¥3,265.00 | ¥3,310.00 | ¥3,265.00 | 40.50K |
| 2026-08-12 | ¥3,265.00 | +0.46% | ¥3,265.00 | ¥3,290.00 | ¥3,265.00 | 50.60K |
| 2026-08-10 | ¥3,250.00 | +0.93% | ¥3,230.00 | ¥3,285.00 | ¥3,220.00 | 35.20K |
| 2026-08-07 | ¥3,220.00 | -0.46% | ¥3,235.00 | ¥3,280.00 | ¥3,220.00 | 62.40K |
| 2026-08-06 | ¥3,235.00 | -0.15% | ¥3,240.00 | ¥3,290.00 | ¥3,220.00 | 50.40K |
| 2026-08-05 | ¥3,240.00 | +1.25% | ¥3,220.00 | ¥3,260.00 | ¥3,210.00 | 50.90K |
| 2026-08-04 | ¥3,200.00 | -1.69% | ¥3,255.00 | ¥3,290.00 | ¥3,200.00 | 69.50K |
| 2026-08-03 | ¥3,255.00 | +0.31% | ¥3,315.00 | ¥3,325.00 | ¥3,230.00 | 92.90K |
| 2026-07-31 | ¥3,245.00 | -2.41% | ¥3,310.00 | ¥3,335.00 | ¥3,245.00 | 96.60K |
| 2026-07-30 | ¥3,325.00 | -2.21% | ¥3,355.00 | ¥3,375.00 | ¥3,295.00 | 68.70K |
| 2026-07-29 | ¥3,400.00 | +1.19% | ¥3,370.00 | ¥3,420.00 | ¥3,350.00 | 63.60K |
| 2026-07-28 | ¥3,360.00 | -0.44% | ¥3,350.00 | ¥3,405.00 | ¥3,340.00 | 70.20K |
| 2026-07-27 | ¥3,375.00 | +1.35% | ¥3,330.00 | ¥3,400.00 | ¥3,330.00 | 45.30K |
| 2026-07-24 | ¥3,330.00 | -0.75% | ¥3,330.00 | ¥3,345.00 | ¥3,305.00 | 22.70K |
| 2026-07-23 | ¥3,355.00 | -0.30% | ¥3,365.00 | ¥3,365.00 | ¥3,335.00 | 45.20K |
| 2026-07-22 | ¥3,365.00 | 0.00% | ¥3,380.00 | ¥3,385.00 | ¥3,325.00 | 46.40K |
| 2026-07-21 | ¥3,365.00 | +1.97% | ¥3,350.00 | ¥3,385.00 | ¥3,350.00 | 38.90K |
| 2026-07-17 | ¥3,300.00 | -2.51% | ¥3,390.00 | ¥3,405.00 | ¥3,300.00 | 123.80K |
| 2026-07-16 | ¥3,385.00 | +0.15% | ¥3,380.00 | ¥3,420.00 | ¥3,370.00 | 22.50K |
| 2026-07-15 | ¥3,380.00 | +0.60% | ¥3,375.00 | ¥3,395.00 | ¥3,360.00 | 27.00K |
| 2026-07-14 | ¥3,360.00 | +0.90% | ¥3,375.00 | ¥3,405.00 | ¥3,345.00 | 25.80K |
| 2026-07-13 | ¥3,330.00 | -0.45% | ¥3,355.00 | ¥3,365.00 | ¥3,325.00 | 24.00K |
| 2026-07-10 | ¥3,345.00 | -0.59% | ¥3,370.00 | ¥3,375.00 | ¥3,335.00 | 31.90K |
| 2026-07-09 | ¥3,365.00 | -0.74% | ¥3,365.00 | ¥3,380.00 | ¥3,355.00 | 21.70K |
| 2026-07-08 | ¥3,390.00 | +1.04% | ¥3,415.00 | ¥3,450.00 | ¥3,385.00 | 51.50K |
| 2026-07-07 | ¥3,355.00 | +0.75% | ¥3,330.00 | ¥3,385.00 | ¥3,330.00 | 22.10K |
| 2026-07-06 | ¥3,330.00 | +1.52% | ¥3,300.00 | ¥3,340.00 | ¥3,295.00 | 27.00K |
| 2026-07-03 | ¥3,280.00 | 0.00% | ¥3,285.00 | ¥3,325.00 | ¥3,280.00 | 28.10K |
| 2026-07-02 | ¥3,280.00 | +0.92% | ¥3,295.00 | ¥3,310.00 | ¥3,250.00 | 37.50K |
| 2026-07-01 | ¥3,250.00 | -0.15% | ¥3,240.00 | ¥3,305.00 | ¥3,210.00 | 57.50K |
| 2026-06-30 | ¥3,255.00 | -2.11% | ¥3,340.00 | ¥3,340.00 | ¥3,230.00 | 38.70K |
| 2026-06-29 | ¥3,325.00 | +1.68% | ¥3,290.00 | ¥3,340.00 | ¥3,290.00 | 24.90K |
| 2026-06-26 | ¥3,270.00 | +1.71% | ¥3,220.00 | ¥3,275.00 | ¥3,215.00 | 30.00K |
| 2026-06-25 | ¥3,215.00 | -0.31% | ¥3,225.00 | ¥3,250.00 | ¥3,215.00 | 23.20K |
| 2026-06-24 | ¥3,225.00 | -0.15% | ¥3,230.00 | ¥3,250.00 | ¥3,215.00 | 28.40K |
| 2026-06-23 | ¥3,230.00 | 0.00% | ¥3,230.00 | ¥3,255.00 | ¥3,210.00 | 41.40K |
| 2026-06-22 | ¥3,230.00 | -1.82% | ¥3,290.00 | ¥3,290.00 | ¥3,230.00 | 37.50K |
| 2026-06-19 | ¥3,290.00 | +1.86% | ¥3,235.00 | ¥3,290.00 | ¥3,210.00 | 48.20K |
| 2026-06-18 | ¥3,230.00 | -0.46% | ¥3,260.00 | ¥3,265.00 | ¥3,220.00 | 37.20K |
| 2026-06-17 | ¥3,245.00 | -1.82% | ¥3,305.00 | ¥3,345.00 | ¥3,245.00 | 23.90K |
| 2026-06-16 | ¥3,305.00 | -1.05% | ¥3,310.00 | ¥3,350.00 | ¥3,280.00 | 33.60K |
| 2026-06-15 | ¥3,340.00 | -0.45% | ¥3,420.00 | ¥3,420.00 | ¥3,335.00 | 30.50K |
| 2026-06-12 | ¥3,355.00 | +0.90% | ¥3,305.00 | ¥3,370.00 | ¥3,280.00 | 30.30K |
| 2026-06-11 | ¥3,325.00 | -0.15% | ¥3,330.00 | ¥3,375.00 | ¥3,310.00 | 35.30K |
| 2026-06-10 | ¥3,330.00 | +1.68% | ¥3,275.00 | ¥3,350.00 | ¥3,275.00 | 32.90K |
| 2026-06-09 | ¥3,275.00 | +0.31% | ¥3,315.00 | ¥3,340.00 | ¥3,275.00 | 26.90K |
| 2026-06-08 | ¥3,265.00 | 0.00% | ¥3,250.00 | ¥3,300.00 | ¥3,220.00 | 53.00K |
| 2026-06-05 | ¥3,265.00 | +1.40% | ¥3,240.00 | ¥3,280.00 | ¥3,220.00 | 60.50K |
| 2026-06-04 | ¥3,220.00 | -2.57% | ¥3,300.00 | ¥3,300.00 | ¥3,220.00 | 52.90K |
| 2026-06-03 | ¥3,305.00 | -3.22% | ¥3,400.00 | ¥3,400.00 | ¥3,305.00 | 43.80K |
| 2026-06-02 | ¥3,415.00 | -2.15% | ¥3,470.00 | ¥3,480.00 | ¥3,400.00 | 54.20K |
| 2026-06-01 | ¥3,490.00 | -2.38% | ¥3,550.00 | ¥3,575.00 | ¥3,470.00 | 39.30K |
| 2026-05-29 | ¥3,575.00 | +0.14% | ¥3,585.00 | ¥3,645.00 | ¥3,535.00 | 54.90K |
| 2026-05-28 | ¥3,570.00 | +0.85% | ¥3,540.00 | ¥3,605.00 | ¥3,475.00 | 38.70K |
| 2026-05-27 | ¥3,540.00 | -1.67% | ¥3,600.00 | ¥3,670.00 | ¥3,500.00 | 43.80K |
| 2026-05-26 | ¥3,600.00 | +2.86% | ¥3,555.00 | ¥3,685.00 | ¥3,535.00 | 67.00K |
| 2026-05-25 | ¥3,500.00 | -0.57% | ¥3,505.00 | ¥3,515.00 | ¥3,455.00 | 40.40K |