Goldwin Inc. - 8111.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,530	2,525	2,525	2,546	2,515.5	311,900
October 16, 2025	2,515.5	2,530	2,530	2,537.5	2,513	314,200
October 15, 2025	2,510	2,501	2,501	2,535	2,492	328,600
October 14, 2025	2,502	2,473.5	2,473.5	2,544	2,468	591,500
October 10, 2025	2,570.5	2,569.5	2,569.5	2,600	2,566	359,600
October 09, 2025	2,580	2,600	2,600	2,600.5	2,554.5	521,100
October 08, 2025	2,550	2,603	2,603	2,613.5	2,538.5	750,400
October 07, 2025	2,506	2,502	2,502	2,524.5	2,498	456,400
October 06, 2025	2,540	2,480.5	2,480.5	2,542	2,480	463,800
October 03, 2025	2,449.5	2,492.5	2,492.5	2,502.5	2,449.5	415,000
October 02, 2025	2,473	2,447	2,447	2,484	2,402	517,900
October 01, 2025	2,489	2,450	2,450	2,491.5	2,403	735,000
September 30, 2025	2,499	2,519	2,519	2,535	2,471	496,900
September 29, 2025	2,540	2,499	2,499	2,551	2,494	419,100
September 26, 2025	2,513.33	2,551.67	2,522.67	2,561.67	2,509	2.07M
September 25, 2025	2,507	2,503.33	2,474.87	2,510	2,487	1.16M
September 24, 2025	2,506	2,504.33	2,475.86	2,510.33	2,479.33	1.61M
September 22, 2025	2,543.33	2,499	2,470.59	2,552.67	2,499	2.14M
September 19, 2025	2,578.33	2,518.33	2,489.7	2,595.67	2,509	4.85M
September 18, 2025	2,551	2,576.67	2,547.37	2,592.33	2,548.33	1.77M
September 17, 2025	2,566.33	2,550.67	2,521.67	2,575	2,538.33	1.16M
September 16, 2025	2,498.33	2,576.67	2,547.37	2,579	2,493.33	1.76M
September 12, 2025	2,509.67	2,487.67	2,459.39	2,516.33	2,485	1.52M
September 11, 2025	2,497.67	2,494.67	2,466.31	2,508	2,483.67	1.19M
September 10, 2025	2,501.67	2,507	2,478.5	2,526.67	2,490	865,800
September 09, 2025	2,500.33	2,515.33	2,486.73	2,532.33	2,496.67	1.26M
September 08, 2025	2,457.67	2,525.67	2,496.95	2,529.33	2,453	1.97M
September 05, 2025	2,443.33	2,454.33	2,426.42	2,454.33	2,420.67	1.05M
September 04, 2025	2,446.33	2,426.67	2,399.08	2,446.33	2,420	997,200
September 03, 2025	2,419	2,429.67	2,402.04	2,430	2,411.67	951,300
September 02, 2025	2,449.67	2,428.67	2,401.06	2,466.67	2,419	1.28M
September 01, 2025	2,425	2,427.67	2,400.07	2,449	2,423.33	1.28M
August 29, 2025	2,416.67	2,421.67	2,394.14	2,439.33	2,401	2.1M
August 28, 2025	2,416.33	2,394.67	2,367.44	2,426.67	2,385.67	539,100
August 27, 2025	2,370	2,376.67	2,349.65	2,379	2,340.33	663,300
August 26, 2025	2,388	2,367	2,340.09	2,398.67	2,367	465,000
August 25, 2025	2,395.67	2,388	2,360.85	2,400	2,385.33	322,500
August 22, 2025	2,387.33	2,388	2,360.85	2,391.67	2,374	402,900
August 21, 2025	2,413	2,391.67	2,364.48	2,419.67	2,386.67	369,300
August 20, 2025	2,405.67	2,402.33	2,375.02	2,423.33	2,402.33	356,400
August 19, 2025	2,396.67	2,406	2,378.64	2,415	2,385.33	378,000
August 18, 2025	2,388.67	2,390	2,362.83	2,410	2,383.33	457,800
August 15, 2025	2,388.33	2,371.67	2,344.7	2,391.67	2,365.33	653,400
August 14, 2025	2,412.33	2,387.67	2,360.52	2,424.67	2,384.33	581,400
August 13, 2025	2,422.67	2,419.67	2,392.16	2,439.67	2,410	599,100
August 12, 2025	2,407	2,413.33	2,385.89	2,418.67	2,397.33	678,000
August 08, 2025	2,380.33	2,394.67	2,367.44	2,400	2,377	1.11M
August 07, 2025	2,492.33	2,374.67	2,347.67	2,493.67	2,369	3.08M
August 06, 2025	2,621.33	2,621.33	2,591.53	2,640	2,585	438,000
August 05, 2025	2,608	2,584.67	2,555.28	2,621	2,581.33	339,900
August 04, 2025	2,572	2,585	2,555.61	2,591	2,562.67	354,000
August 01, 2025	2,629.33	2,621.67	2,591.86	2,642.67	2,609	247,500
July 31, 2025	2,615.33	2,612.67	2,582.96	2,616.67	2,598.33	229,800
July 30, 2025	2,603.33	2,606.67	2,577.03	2,613.33	2,590	315,900
July 29, 2025	2,643.33	2,611.67	2,581.98	2,645.33	2,611	253,200
July 28, 2025	2,648.33	2,647	2,616.9	2,654	2,637	244,800
July 25, 2025	2,676.33	2,653.67	2,623.5	2,685	2,647.33	312,900
July 24, 2025	2,673.33	2,676.67	2,646.24	2,690.33	2,666.33	249,900
July 23, 2025	2,637.67	2,672.67	2,642.28	2,688.67	2,623	432,900
July 22, 2025	2,617	2,599	2,569.45	2,632.33	2,597.33	259,500

Goldwin Inc. (8111.T) JPX