VALUE GOLF Inc. (TYO:3931)
Japan · Delayed Price · Currency is JPY 1,760.00
+14.00 (0.80%)
Apr 1, 2026, 10:19 AM JST
VALUE GOLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,738.00 | 1,759.00 | 1,727.00 | 1,746.00 | 1,746.00 | -0.80% | 1,900 |
| Mar 30, 2026 | 1,804.00 | 1,804.00 | 1,728.00 | 1,760.00 | 1,760.00 | 2.09% | 7,500 |
| Mar 27, 2026 | 1,709.00 | 1,724.00 | 1,702.00 | 1,724.00 | 1,724.00 | 0.88% | 3,800 |
| Mar 26, 2026 | 1,699.00 | 1,710.00 | 1,699.00 | 1,709.00 | 1,709.00 | 0.59% | 1,500 |
| Mar 25, 2026 | 1,698.00 | 1,699.00 | 1,688.00 | 1,699.00 | 1,699.00 | - | 1,500 |
| Mar 24, 2026 | 1,705.00 | 1,705.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.65% | 500 |
| Mar 23, 2026 | 1,711.00 | 1,711.00 | 1,653.00 | 1,688.00 | 1,688.00 | -1.40% | 4,400 |
| Mar 19, 2026 | 1,704.00 | 1,712.00 | 1,695.00 | 1,712.00 | 1,712.00 | 0.29% | 1,400 |
| Mar 18, 2026 | 1,700.00 | 1,723.00 | 1,699.00 | 1,707.00 | 1,707.00 | 0.47% | 6,300 |
| Mar 17, 2026 | 1,682.00 | 1,699.00 | 1,675.00 | 1,699.00 | 1,699.00 | 1.61% | 6,400 |
| Mar 16, 2026 | 1,650.00 | 1,689.00 | 1,650.00 | 1,672.00 | 1,672.00 | 3.66% | 8,400 |
| Mar 13, 2026 | 1,621.00 | 1,647.00 | 1,606.00 | 1,613.00 | 1,613.00 | -1.83% | 2,900 |
| Mar 12, 2026 | 1,617.00 | 1,665.00 | 1,617.00 | 1,643.00 | 1,643.00 | - | 1,700 |
| Mar 11, 2026 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | -0.12% | 300 |
| Mar 10, 2026 | 1,643.00 | 1,645.00 | 1,603.00 | 1,645.00 | 1,645.00 | 1.17% | 1,200 |
| Mar 9, 2026 | 1,627.00 | 1,627.00 | 1,575.00 | 1,626.00 | 1,626.00 | 0.37% | 3,500 |
| Mar 6, 2026 | 1,618.00 | 1,621.00 | 1,618.00 | 1,620.00 | 1,620.00 | 1.00% | 900 |
| Mar 5, 2026 | 1,602.00 | 1,645.00 | 1,602.00 | 1,604.00 | 1,604.00 | 0.31% | 500 |
| Mar 4, 2026 | 1,657.00 | 1,657.00 | 1,599.00 | 1,599.00 | 1,599.00 | -1.11% | 1,500 |
| Mar 3, 2026 | 1,638.00 | 1,650.00 | 1,593.00 | 1,617.00 | 1,617.00 | -0.80% | 3,900 |
| Mar 2, 2026 | 1,613.00 | 1,640.00 | 1,613.00 | 1,630.00 | 1,630.00 | 2.00% | 3,200 |
| Feb 27, 2026 | 1,594.00 | 1,628.00 | 1,585.00 | 1,598.00 | 1,598.00 | -0.06% | 2,300 |
| Feb 26, 2026 | 1,615.00 | 1,615.00 | 1,588.00 | 1,599.00 | 1,599.00 | -1.96% | 900 |
| Feb 25, 2026 | 1,577.00 | 1,680.00 | 1,571.00 | 1,631.00 | 1,631.00 | 3.89% | 2,700 |
| Feb 24, 2026 | 1,588.00 | 1,588.00 | 1,551.00 | 1,570.00 | 1,570.00 | 0.32% | 1,200 |
| Feb 20, 2026 | 1,568.00 | 1,568.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.32% | 1,200 |
| Feb 19, 2026 | 1,550.00 | 1,561.00 | 1,550.00 | 1,560.00 | 1,560.00 | 1.04% | 1,800 |
| Feb 18, 2026 | 1,534.00 | 1,554.00 | 1,534.00 | 1,544.00 | 1,544.00 | -0.64% | 1,900 |
| Feb 17, 2026 | 1,532.00 | 1,555.00 | 1,532.00 | 1,554.00 | 1,554.00 | -0.13% | 900 |
| Feb 16, 2026 | 1,550.00 | 1,560.00 | 1,550.00 | 1,556.00 | 1,556.00 | 1.63% | 900 |
| Feb 13, 2026 | 1,533.00 | 1,573.00 | 1,531.00 | 1,531.00 | 1,531.00 | -0.46% | 1,200 |
| Feb 12, 2026 | 1,545.00 | 1,545.00 | 1,532.00 | 1,538.00 | 1,538.00 | -0.45% | 2,700 |
| Feb 10, 2026 | 1,556.00 | 1,556.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.71% | 1,700 |
| Feb 9, 2026 | 1,555.00 | 1,558.00 | 1,555.00 | 1,556.00 | 1,556.00 | 0.06% | 2,000 |
| Feb 6, 2026 | 1,569.00 | 1,569.00 | 1,555.00 | 1,555.00 | 1,555.00 | - | 1,900 |
| Feb 5, 2026 | 1,557.00 | 1,558.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.13% | 1,200 |
| Feb 4, 2026 | 1,553.00 | 1,560.00 | 1,545.00 | 1,557.00 | 1,557.00 | -0.70% | 1,500 |
| Feb 3, 2026 | 1,580.00 | 1,580.00 | 1,568.00 | 1,568.00 | 1,568.00 | -1.07% | 900 |
| Feb 2, 2026 | 1,558.00 | 1,585.00 | 1,558.00 | 1,585.00 | 1,585.00 | 1.73% | 600 |
| Jan 30, 2026 | 1,531.00 | 1,585.00 | 1,516.00 | 1,558.00 | 1,558.00 | -1.70% | 4,700 |
| Jan 29, 2026 | 1,578.00 | 1,625.00 | 1,578.00 | 1,585.00 | 1,585.00 | 1.02% | 4,900 |
| Jan 28, 2026 | 1,565.00 | 1,588.00 | 1,565.00 | 1,569.00 | 1,544.00 | -0.95% | 1,200 |
| Jan 27, 2026 | 1,581.00 | 1,584.00 | 1,581.00 | 1,584.00 | 1,558.76 | 0.57% | 700 |
| Jan 26, 2026 | 1,553.00 | 1,575.00 | 1,553.00 | 1,575.00 | 1,549.90 | 0.90% | 1,300 |
| Jan 23, 2026 | 1,560.00 | 1,574.00 | 1,560.00 | 1,561.00 | 1,536.13 | 0.64% | 2,200 |
| Jan 22, 2026 | 1,570.00 | 1,570.00 | 1,550.00 | 1,551.00 | 1,526.29 | -0.64% | 4,200 |
| Jan 21, 2026 | 1,563.00 | 1,565.00 | 1,561.00 | 1,561.00 | 1,536.13 | - | 1,100 |
| Jan 20, 2026 | 1,557.00 | 1,569.00 | 1,557.00 | 1,561.00 | 1,536.13 | 0.13% | 1,100 |
| Jan 19, 2026 | 1,570.00 | 1,570.00 | 1,555.00 | 1,559.00 | 1,534.16 | - | 1,000 |
| Jan 16, 2026 | 1,559.00 | 1,572.00 | 1,559.00 | 1,559.00 | 1,534.16 | - | 1,400 |