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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,807	2,781	2,781	2,853.5	2,781	633,700
November 19, 2025	2,890	2,792	2,792	2,905.5	2,744.5	911,000
November 18, 2025	3,000	2,868.5	2,868.5	3,038	2,856	958,000
November 17, 2025	3,057	2,980.5	2,980.5	3,120	2,976	1.09M
November 14, 2025	3,131	3,155	3,155	3,198	3,120	814,400
November 13, 2025	3,075	3,120	3,120	3,123	3,069	373,400
November 12, 2025	3,065	3,074	3,074	3,093	3,049	428,700
November 11, 2025	3,101	3,065	3,065	3,113	3,026	673,400
November 10, 2025	2,987.5	3,040	3,040	3,070	2,965	1.02M
November 07, 2025	2,755	2,961.5	2,961.5	2,991	2,753	1.75M
November 06, 2025	2,520	2,738.5	2,738.5	2,786	2,470	2.87M
November 05, 2025	2,484	2,503	2,503	2,515	2,459.5	704,200
November 04, 2025	2,468.5	2,488	2,488	2,531	2,465	716,000
October 31, 2025	2,523.5	2,550	2,550	2,552.5	2,520.5	301,500
October 30, 2025	2,478	2,517.5	2,517.5	2,535	2,468	1.16M
October 29, 2025	2,545.5	2,478	2,478	2,561.5	2,478	338,700
October 28, 2025	2,585	2,561	2,561	2,594.5	2,551	358,700
October 27, 2025	2,581	2,609	2,609	2,614.5	2,579.5	333,100
October 24, 2025	2,610	2,580.5	2,580.5	2,617.5	2,578	291,700
October 23, 2025	2,614	2,611.5	2,611.5	2,640	2,600	324,800
October 22, 2025	2,574.5	2,621	2,621	2,637.5	2,574.5	532,500
October 21, 2025	2,575.5	2,574.5	2,574.5	2,588	2,556.5	266,000
October 20, 2025	2,571	2,552.5	2,552.5	2,579	2,537	273,100
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

Goldwin Inc. (8111.T) JPX