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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,432	2,420	2,420	2,439.5	2,415	325,600
February 19, 2026	2,457	2,450	2,450	2,461.5	2,428.5	302,000
February 18, 2026	2,448	2,449	2,449	2,463	2,427	352,900
February 17, 2026	2,453	2,426.5	2,426.5	2,484	2,426.5	422,100
February 16, 2026	2,460	2,441.5	2,441.5	2,465	2,427	441,300
February 13, 2026	2,503	2,445	2,445	2,512.5	2,437	493,400
February 12, 2026	2,525	2,504	2,504	2,530	2,500	445,100
February 10, 2026	2,489	2,519	2,519	2,539	2,485	470,600
February 09, 2026	2,490	2,488.5	2,488.5	2,523	2,462.5	773,200
February 06, 2026	2,448.5	2,462.5	2,462.5	2,489	2,397	1.42M
February 05, 2026	2,650	2,652.5	2,652.5	2,687.5	2,627.5	744,400
February 04, 2026	2,615.5	2,589	2,589	2,621	2,589	372,000
February 03, 2026	2,570.5	2,618.5	2,618.5	2,622	2,566	482,400
February 02, 2026	2,575.5	2,570.5	2,570.5	2,583	2,553	404,000
January 30, 2026	2,577.5	2,577	2,577	2,592	2,553.5	506,600
January 29, 2026	2,505	2,576.5	2,576.5	2,595	2,500	630,700
January 28, 2026	2,500.5	2,498.5	2,498.5	2,519	2,468	379,700
January 27, 2026	2,530	2,524.5	2,524.5	2,542	2,512	395,000
January 26, 2026	2,566	2,541.5	2,541.5	2,568	2,535	296,300
January 23, 2026	2,597	2,586.5	2,586.5	2,614	2,583	253,300
January 22, 2026	2,585	2,599	2,599	2,614.5	2,581	286,800
January 21, 2026	2,574.5	2,573.5	2,573.5	2,590	2,569	357,200
January 20, 2026	2,620	2,610	2,610	2,630	2,593	346,000
January 19, 2026	2,620	2,619.5	2,619.5	2,640.5	2,611	395,300
January 16, 2026	2,626	2,643.5	2,643.5	2,650	2,587.5	469,700
January 15, 2026	2,591	2,639.5	2,639.5	2,657.5	2,591	560,300
January 14, 2026	2,609	2,610	2,610	2,618	2,590.5	463,400
January 13, 2026	2,599.5	2,601	2,601	2,609.5	2,571.5	529,900
January 09, 2026	2,579.5	2,601.5	2,601.5	2,606	2,565	502,600
January 08, 2026	2,558	2,548	2,548	2,564	2,515.5	597,100
January 07, 2026	2,549	2,585	2,585	2,585	2,537	546,100
January 06, 2026	2,568	2,571.5	2,571.5	2,585	2,549	674,200
January 05, 2026	2,520	2,563	2,563	2,585	2,515	617,900
December 30, 2025	2,543.5	2,509.5	2,509.5	2,552.5	2,502.5	682,000
December 29, 2025	2,567.5	2,552.5	2,552.5	2,579	2,540.5	683,000
December 26, 2025	2,578	2,567.5	2,567.5	2,578	2,555	349,000
December 25, 2025	2,585	2,562	2,562	2,586	2,535	491,700
December 24, 2025	2,640	2,577	2,577	2,645.5	2,567	671,100
December 23, 2025	2,638	2,606.5	2,606.5	2,650	2,577	962,300
December 22, 2025	2,743	2,630	2,630	2,743	2,620.5	541,800
December 19, 2025	2,740.5	2,714	2,714	2,753	2,714	853,200
December 18, 2025	2,740	2,754	2,754	2,775	2,720	377,800
December 17, 2025	2,738	2,728.5	2,728.5	2,767.5	2,713	308,200
December 16, 2025	2,876.5	2,729	2,729	2,878.5	2,725	710,700
December 15, 2025	2,889	2,904.5	2,904.5	2,922.5	2,878	227,000
December 12, 2025	2,900	2,877	2,877	2,904	2,869	247,000
December 11, 2025	2,900	2,875.5	2,875.5	2,901.5	2,855.5	200,300
December 10, 2025	2,880	2,892.5	2,892.5	2,899	2,863.5	216,100
December 09, 2025	2,870	2,881	2,881	2,894.5	2,855.5	254,900
December 08, 2025	2,902	2,919.5	2,919.5	2,940	2,897	265,600
December 05, 2025	2,931	2,893.5	2,893.5	2,954	2,889	213,600
December 04, 2025	2,915.5	2,931	2,931	2,954.5	2,915.5	301,600
December 03, 2025	2,910	2,905.5	2,905.5	2,940	2,892	260,900
December 02, 2025	2,924	2,920	2,920	2,939	2,899	291,900
December 01, 2025	2,921	2,907.5	2,907.5	2,950	2,876.5	313,300
November 28, 2025	2,947.5	2,951	2,951	2,960	2,929	276,500
November 27, 2025	2,995.5	2,962	2,962	3,011	2,943.5	459,700
November 26, 2025	2,911	2,974	2,974	2,974.5	2,895	440,900
November 25, 2025	2,875.5	2,880	2,880	2,890	2,831.5	484,800
November 21, 2025	2,800	2,860.5	2,860.5	2,861	2,787.5	570,400

Goldwin Inc. (8111.T) JPX