Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

GOLDCREST Co (8871) Historical Prices

JP:8871 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20262,491.002,495.002,435.002,447.002,447.00-1.96%158,1002.36
Oct 30, 20262,569.002,598.002,466.002,496.002,496.00-2.50%314,0004.97
Oct 29, 20262,700.002,700.002,501.002,560.002,560.00-8.90%553,6009.91
Oct 28, 20262,873.002,900.002,810.002,810.002,810.00-2.19%125,5002.26
Oct 27, 20262,921.002,921.002,862.002,873.002,873.00-1.95%94,1001.71
Oct 26, 20262,929.002,950.002,899.002,930.002,930.00+0.86%61,2001.11
Oct 23, 20262,890.002,951.002,886.002,905.002,905.00+1.50%100,7001.85
Oct 22, 20262,851.002,876.002,838.002,862.002,862.00-0.42%89,7001.67
Oct 21, 20262,912.002,912.002,851.002,874.002,874.00+0.14%84,7001.60
Oct 20, 20262,911.002,918.002,870.002,870.002,870.00-1.41%69,4001.32
Oct 19, 20262,934.002,955.002,911.002,911.002,911.00-0.78%53,1001.01
Oct 16, 20262,930.002,945.002,923.002,934.002,934.00+1.07%86,1001.67
Oct 15, 20262,914.002,948.002,883.002,903.002,903.00-0.82%83,8001.67
Oct 14, 20262,949.002,949.002,898.002,927.002,927.00-0.75%67,7001.32
Oct 13, 20262,923.002,949.002,908.002,949.002,949.00+1.10%78,0001.55
Oct 12, 20262,917.002,943.002,917.002,917.002,917.00+0.00%00.00
Oct 09, 20262,943.002,943.002,917.002,917.002,917.00+0.10%86,4001.74
Oct 08, 20262,932.002,932.002,869.002,914.002,914.00-0.85%91,8001.88
Oct 07, 20262,925.002,944.002,915.002,939.002,939.00+0.62%55,4001.15
Oct 06, 20262,939.002,945.002,921.002,921.002,921.00-0.31%51,2001.07
Oct 05, 20262,988.002,988.002,912.002,930.002,930.00-1.25%88,5001.87
Oct 02, 20263,055.003,055.002,967.002,967.002,967.00-3.51%106,9002.33
Oct 01, 20263,080.003,080.003,055.003,075.003,075.00-1.13%48,0001.05
Sep 30, 20263,085.003,120.003,075.003,110.003,110.00+0.81%37,3000.82
Sep 29, 20263,135.003,135.003,085.003,085.003,085.00-1.44%69,8001.55
Sep 28, 20263,230.003,250.003,205.003,210.003,130.00-0.31%54,8001.22
Sep 25, 20263,225.003,240.003,210.003,220.003,139.75+0.47%31,0000.69
Sep 24, 20263,210.003,240.003,195.003,205.003,125.12-0.16%59,0001.32
Sep 23, 20263,210.003,235.003,205.003,210.003,130.00+0.00%00.00
Sep 22, 20263,210.003,235.003,205.003,210.003,130.00+0.00%00.00
Sep 21, 20263,210.003,235.003,205.003,210.003,130.00+0.00%00.00
Sep 18, 20263,225.003,235.003,205.003,210.003,130.00-0.62%44,7000.98
Sep 17, 20263,205.003,255.003,205.003,230.003,149.50+1.10%50,6001.11
Sep 16, 20263,205.003,235.003,195.003,195.003,115.37+0.00%33,9000.74
Sep 15, 20263,180.003,210.003,180.003,195.003,115.37+0.47%41,3000.90
Sep 14, 20263,140.003,195.003,140.003,180.003,100.75+1.27%27,8000.61
Sep 11, 20263,135.003,170.003,120.003,140.003,061.74-1.57%51,3001.13
Sep 10, 20263,150.003,190.003,120.003,190.003,110.50+0.95%45,9001.02
Sep 09, 20263,200.003,200.003,155.003,160.003,081.25-1.25%50,2001.12
Sep 08, 20263,210.003,240.003,180.003,200.003,120.25-0.62%101,1002.31
Sep 07, 20263,245.003,265.003,220.003,220.003,139.75-1.23%50,7001.16
Sep 04, 20263,250.003,285.003,245.003,260.003,178.75-0.15%45,0001.04
Sep 03, 20263,265.003,280.003,255.003,265.003,183.63+0.00%34,8000.80
Sep 02, 20263,275.003,290.003,260.003,265.003,183.63-1.06%58,1001.33
Sep 01, 20263,305.003,330.003,270.003,300.003,217.76-0.60%65,8001.52
Aug 31, 20263,340.003,345.003,300.003,320.003,237.26-0.15%43,6001.01
Aug 28, 20263,355.003,370.003,325.003,325.003,242.13-0.89%43,4001.00
Aug 27, 20263,370.003,395.003,350.003,355.003,271.39-0.74%48,4001.12
Aug 26, 20263,350.003,385.003,350.003,380.003,295.76+1.05%57,3001.32
Aug 25, 20263,355.003,370.003,335.003,345.003,261.64-0.30%35,6000.82