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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Goldwin Inc. (8111.T) JPX