Goldwin Inc. (8111.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 8,581.00 | 8,659.00 | 8,508.00 | 8,631.00 | 8,631.00 | 87,800 |
| 21 Jun 2024 | 8,532.00 | 8,674.00 | 8,480.00 | 8,577.00 | 8,577.00 | 155,900 |
| 20 Jun 2024 | 8,373.00 | 8,526.00 | 8,350.00 | 8,507.00 | 8,507.00 | 96,400 |
| 19 Jun 2024 | 8,670.00 | 8,670.00 | 8,441.00 | 8,487.00 | 8,487.00 | 161,700 |
| 18 Jun 2024 | 8,678.00 | 8,749.00 | 8,635.00 | 8,650.00 | 8,650.00 | 77,500 |
| 17 Jun 2024 | 8,574.00 | 8,632.00 | 8,488.00 | 8,545.00 | 8,545.00 | 143,900 |
| 14 Jun 2024 | 8,459.00 | 8,741.00 | 8,450.00 | 8,711.00 | 8,711.00 | 156,600 |
| 13 Jun 2024 | 8,600.00 | 8,662.00 | 8,475.00 | 8,475.00 | 8,475.00 | 76,500 |
| 12 Jun 2024 | 8,696.00 | 8,699.00 | 8,536.00 | 8,610.00 | 8,610.00 | 68,100 |
| 11 Jun 2024 | 8,531.00 | 8,713.00 | 8,505.00 | 8,696.00 | 8,696.00 | 119,000 |
| 10 Jun 2024 | 8,585.00 | 8,687.00 | 8,488.00 | 8,531.00 | 8,531.00 | 85,200 |
| 07 Jun 2024 | 8,634.00 | 8,744.00 | 8,580.00 | 8,696.00 | 8,696.00 | 102,200 |
| 06 Jun 2024 | 8,526.00 | 8,658.00 | 8,451.00 | 8,658.00 | 8,658.00 | 140,200 |
| 05 Jun 2024 | 8,443.00 | 8,754.00 | 8,340.00 | 8,600.00 | 8,600.00 | 309,700 |
| 04 Jun 2024 | 8,140.00 | 8,359.00 | 8,130.00 | 8,341.00 | 8,341.00 | 95,000 |
| 03 Jun 2024 | 8,297.00 | 8,334.00 | 8,190.00 | 8,280.00 | 8,280.00 | 135,900 |
| 31 May 2024 | 8,156.00 | 8,330.00 | 8,122.00 | 8,174.00 | 8,174.00 | 197,500 |
| 30 May 2024 | 7,939.00 | 8,238.00 | 7,925.00 | 8,186.00 | 8,186.00 | 209,200 |
| 29 May 2024 | 8,071.00 | 8,188.00 | 7,962.00 | 7,962.00 | 7,962.00 | 189,100 |
| 28 May 2024 | 8,138.00 | 8,165.00 | 7,971.00 | 8,018.00 | 8,018.00 | 129,400 |
| 27 May 2024 | 8,219.00 | 8,219.00 | 8,015.00 | 8,111.00 | 8,111.00 | 135,100 |
| 24 May 2024 | 8,182.00 | 8,260.00 | 8,142.00 | 8,219.00 | 8,219.00 | 102,400 |
| 23 May 2024 | 8,143.00 | 8,242.00 | 8,099.00 | 8,242.00 | 8,242.00 | 99,700 |
| 22 May 2024 | 8,226.00 | 8,237.00 | 8,047.00 | 8,130.00 | 8,130.00 | 140,500 |
| 21 May 2024 | 8,223.00 | 8,339.00 | 8,145.00 | 8,267.00 | 8,267.00 | 150,000 |
| 20 May 2024 | 8,215.00 | 8,285.00 | 8,033.00 | 8,223.00 | 8,223.00 | 180,800 |
| 17 May 2024 | 8,133.00 | 8,156.00 | 7,995.00 | 8,029.00 | 8,029.00 | 289,000 |
| 16 May 2024 | 8,108.00 | 8,260.00 | 7,996.00 | 8,134.00 | 8,134.00 | 304,800 |
| 15 May 2024 | 8,730.00 | 8,771.00 | 8,210.00 | 8,254.00 | 8,254.00 | 432,900 |
| 14 May 2024 | 9,300.00 | 9,504.00 | 8,100.00 | 8,711.00 | 8,711.00 | 1,176,300 |
| 13 May 2024 | 9,205.00 | 9,306.00 | 9,157.00 | 9,224.00 | 9,224.00 | 121,700 |
| 10 May 2024 | 9,434.00 | 9,434.00 | 9,284.00 | 9,312.00 | 9,312.00 | 83,500 |
| 09 May 2024 | 9,270.00 | 9,480.00 | 9,270.00 | 9,330.00 | 9,330.00 | 69,400 |
| 08 May 2024 | 9,383.00 | 9,408.00 | 9,293.00 | 9,307.00 | 9,307.00 | 63,300 |
| 07 May 2024 | 9,236.00 | 9,403.00 | 9,228.00 | 9,383.00 | 9,383.00 | 121,600 |
| 02 May 2024 | 9,447.00 | 9,447.00 | 9,277.00 | 9,351.00 | 9,351.00 | 99,800 |
| 01 May 2024 | 9,581.00 | 9,696.00 | 9,208.00 | 9,297.00 | 9,297.00 | 208,700 |
| 30 Apr 2024 | 9,688.00 | 9,688.00 | 9,313.00 | 9,600.00 | 9,600.00 | 173,600 |
| 26 Apr 2024 | 9,213.00 | 9,534.00 | 9,150.00 | 9,510.00 | 9,510.00 | 156,500 |
| 25 Apr 2024 | 9,400.00 | 9,598.00 | 9,371.00 | 9,458.00 | 9,458.00 | 167,300 |
| 24 Apr 2024 | 9,270.00 | 9,424.00 | 9,212.00 | 9,390.00 | 9,390.00 | 150,300 |
| 23 Apr 2024 | 9,355.00 | 9,445.00 | 9,200.00 | 9,278.00 | 9,278.00 | 122,100 |
| 22 Apr 2024 | 9,100.00 | 9,369.00 | 9,083.00 | 9,355.00 | 9,355.00 | 158,500 |
| 19 Apr 2024 | 9,074.00 | 9,099.00 | 8,856.00 | 8,990.00 | 8,990.00 | 158,000 |
| 18 Apr 2024 | 8,860.00 | 9,190.00 | 8,860.00 | 9,099.00 | 9,099.00 | 168,900 |
| 17 Apr 2024 | 9,350.00 | 9,350.00 | 8,797.00 | 8,832.00 | 8,832.00 | 232,500 |
| 16 Apr 2024 | 9,204.00 | 9,419.00 | 9,101.00 | 9,285.00 | 9,285.00 | 136,800 |
| 15 Apr 2024 | 9,262.00 | 9,309.00 | 9,152.00 | 9,266.00 | 9,266.00 | 87,400 |
| 12 Apr 2024 | 9,329.00 | 9,545.00 | 9,329.00 | 9,350.00 | 9,350.00 | 156,000 |
| 11 Apr 2024 | 9,030.00 | 9,289.00 | 9,001.00 | 9,263.00 | 9,263.00 | 167,500 |
| 10 Apr 2024 | 9,339.00 | 9,391.00 | 9,056.00 | 9,066.00 | 9,066.00 | 173,600 |
| 09 Apr 2024 | 9,346.00 | 9,465.00 | 9,195.00 | 9,339.00 | 9,339.00 | 193,900 |
| 08 Apr 2024 | 9,604.00 | 9,604.00 | 9,458.00 | 9,473.00 | 9,473.00 | 136,000 |
| 05 Apr 2024 | 9,200.00 | 9,624.00 | 9,200.00 | 9,620.00 | 9,620.00 | 207,200 |
| 04 Apr 2024 | 9,361.00 | 9,432.00 | 9,268.00 | 9,300.00 | 9,300.00 | 122,700 |
| 03 Apr 2024 | 9,303.00 | 9,387.00 | 9,259.00 | 9,346.00 | 9,346.00 | 152,300 |
| 02 Apr 2024 | 9,620.00 | 9,650.00 | 9,442.00 | 9,508.00 | 9,508.00 | 175,700 |
| 01 Apr 2024 | 9,911.00 | 9,950.00 | 9,713.00 | 9,733.00 | 9,733.00 | 129,900 |
| 29 Mar 2024 | 9,604.00 | 9,908.00 | 9,604.00 | 9,883.00 | 9,883.00 | 82,600 |
| 28 Mar 2024 | 9,739.00 | 9,795.00 | 9,600.00 | 9,604.00 | 9,604.00 | 134,800 |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 9,720.00 | 9,806.00 | 9,667.00 | 9,764.00 | 9,754.00 | 189,000 |
| 26 Mar 2024 | 9,580.00 | 9,779.00 | 9,554.00 | 9,680.00 | 9,670.09 | 110,900 |
| 25 Mar 2024 | 9,865.00 | 9,922.00 | 9,655.00 | 9,655.00 | 9,645.11 | 228,500 |
| 22 Mar 2024 | 9,862.00 | 10,045.00 | 9,800.00 | 10,000.00 | 9,989.76 | 125,100 |
| 21 Mar 2024 | 9,988.00 | 10,000.00 | 9,740.00 | 9,860.00 | 9,849.90 | 192,700 |
| 19 Mar 2024 | 9,999.00 | 10,060.00 | 9,847.00 | 9,914.00 | 9,903.85 | 175,800 |
| 18 Mar 2024 | 9,777.00 | 9,985.00 | 9,737.00 | 9,970.00 | 9,959.79 | 148,100 |
| 15 Mar 2024 | 9,860.00 | 9,926.00 | 9,702.00 | 9,789.00 | 9,778.97 | 174,100 |
| 14 Mar 2024 | 9,931.00 | 10,040.00 | 9,831.00 | 9,932.00 | 9,921.83 | 181,900 |
| 13 Mar 2024 | 9,990.00 | 10,095.00 | 9,784.00 | 9,950.00 | 9,939.81 | 259,400 |
| 12 Mar 2024 | 9,666.00 | 9,867.00 | 9,552.00 | 9,850.00 | 9,839.91 | 175,400 |
| 11 Mar 2024 | 9,680.00 | 9,859.00 | 9,546.00 | 9,728.00 | 9,718.04 | 167,000 |
| 08 Mar 2024 | 9,723.00 | 9,883.00 | 9,637.00 | 9,683.00 | 9,673.08 | 294,900 |
| 07 Mar 2024 | 9,540.00 | 9,865.00 | 9,450.00 | 9,725.00 | 9,715.04 | 536,100 |
| 06 Mar 2024 | 8,883.00 | 9,479.00 | 8,874.00 | 9,430.00 | 9,420.34 | 346,300 |
| 05 Mar 2024 | 8,812.00 | 8,886.00 | 8,757.00 | 8,832.00 | 8,822.95 | 108,500 |
| 04 Mar 2024 | 8,999.00 | 9,146.00 | 8,874.00 | 8,891.00 | 8,881.89 | 291,200 |
| 01 Mar 2024 | 8,706.00 | 9,014.00 | 8,690.00 | 8,902.00 | 8,892.88 | 238,700 |
| 29 Feb 2024 | 8,845.00 | 8,902.00 | 8,611.00 | 8,678.00 | 8,669.11 | 269,100 |
| 28 Feb 2024 | 8,947.00 | 9,008.00 | 8,889.00 | 8,895.00 | 8,885.89 | 184,900 |
| 27 Feb 2024 | 8,950.00 | 8,985.00 | 8,856.00 | 8,907.00 | 8,897.88 | 254,100 |
| 26 Feb 2024 | 8,859.00 | 9,046.00 | 8,714.00 | 9,045.00 | 9,035.74 | 261,900 |
| 22 Feb 2024 | 8,971.00 | 8,981.00 | 8,731.00 | 8,797.00 | 8,787.99 | 223,300 |
| 21 Feb 2024 | 8,886.00 | 9,038.00 | 8,818.00 | 8,975.00 | 8,965.81 | 166,600 |
| 20 Feb 2024 | 9,067.00 | 9,081.00 | 8,830.00 | 8,917.00 | 8,907.87 | 178,500 |
| 19 Feb 2024 | 8,883.00 | 9,062.00 | 8,883.00 | 9,057.00 | 9,047.72 | 171,900 |
| 16 Feb 2024 | 8,810.00 | 8,969.00 | 8,733.00 | 8,935.00 | 8,925.85 | 298,600 |
| 15 Feb 2024 | 8,982.00 | 9,015.00 | 8,627.00 | 8,677.00 | 8,668.11 | 347,100 |
| 14 Feb 2024 | 9,131.00 | 9,154.00 | 8,938.00 | 9,037.00 | 9,027.74 | 281,400 |
| 13 Feb 2024 | 9,153.00 | 9,210.00 | 9,051.00 | 9,206.00 | 9,196.57 | 238,800 |
| 09 Feb 2024 | 9,177.00 | 9,232.00 | 8,992.00 | 9,068.00 | 9,058.71 | 290,400 |
| 08 Feb 2024 | 9,346.00 | 9,494.00 | 9,186.00 | 9,262.00 | 9,252.51 | 360,200 |
| 07 Feb 2024 | 9,075.00 | 9,510.00 | 8,998.00 | 9,427.00 | 9,417.34 | 957,900 |
| 06 Feb 2024 | 9,872.00 | 9,952.00 | 9,601.00 | 9,801.00 | 9,790.96 | 304,100 |
| 05 Feb 2024 | 9,884.00 | 9,984.00 | 9,795.00 | 9,887.00 | 9,876.87 | 268,200 |
| 02 Feb 2024 | 9,802.00 | 9,959.00 | 9,773.00 | 9,774.00 | 9,763.99 | 204,000 |
| 01 Feb 2024 | 9,848.00 | 9,938.00 | 9,820.00 | 9,820.00 | 9,809.94 | 196,000 |
| 31 Jan 2024 | 9,934.00 | 9,998.00 | 9,893.00 | 9,998.00 | 9,987.76 | 114,200 |
| 30 Jan 2024 | 10,160.00 | 10,160.00 | 9,985.00 | 9,990.00 | 9,979.77 | 112,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.