kabutan

GOLDCREST Co.,Ltd.(8871) Historical

8871
TSE Standard
GOLDCREST Co.,Ltd.
3,300
JPY
-45
(-1.35%)
Dec 5, 3:09 pm JST
21.33
USD
Dec 5, 1:19 am EST
Result
PTS
outside of trading hours
3,304.5
Dec 5, 3:09 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 4, 2025
3,695 JPY
52 Week Low Jan 23, 2025
2,751 JPY
Yearly High Jun 4, 2025
3,695 JPY
Yearly Low Jan 23, 2025
2,751 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,445 3,475 3,300 3,300 -140 -4.07% 146,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,390 3,455 3,375 3,440 +50 +1.47% 89,000
Nov 21, 2025 3,315 3,395 3,270 3,390 +75 +2.26% 157,500
Nov 14, 2025 3,285 3,350 3,270 3,315 +30 +0.91% 98,400
Nov 7, 2025 3,270 3,325 3,155 3,285 -55 -1.65% 228,200
Oct 31, 2025 3,330 3,375 3,235 3,340 +15 +0.45% 380,900
Oct 24, 2025 3,335 3,385 3,290 3,325 +25 +0.76% 109,500
Oct 17, 2025 3,280 3,340 3,260 3,300 +5 +0.15% 112,200
Oct 10, 2025 3,390 3,450 3,255 3,295 -25 -0.75% 193,900
Oct 3, 2025 3,370 3,395 3,270 3,320 -110 -3.21% 198,100
Sep 26, 2025 3,410 3,430 3,360 3,430 +20 +0.59% 129,200
Sep 19, 2025 3,410 3,445 3,370 3,410 0 0.00% 110,000
Sep 12, 2025 3,400 3,470 3,390 3,410 +15 +0.44% 152,800
Sep 5, 2025 3,335 3,430 3,335 3,395 +25 +0.74% 155,700
Aug 29, 2025 3,510 3,520 3,355 3,370 -140 -3.99% 200,600
Aug 22, 2025 3,490 3,550 3,475 3,510 +25 +0.72% 112,700
Aug 15, 2025 3,485 3,535 3,435 3,485 -10 -0.29% 120,900
Aug 8, 2025 3,355 3,525 3,350 3,495 +130 +3.86% 177,500
Aug 1, 2025 3,445 3,480 3,285 3,365 -35 -1.03% 424,800
Jul 25, 2025 3,340 3,415 3,315 3,400 +60 +1.80% 145,400
Jul 18, 2025 3,405 3,485 3,295 3,340 -60 -1.76% 137,300