VALUE GOLF Inc. (TYO:3931)
Japan · Delayed Price · Currency is JPY 1,626.00
+6.00 (0.37%)
Mar 9, 2026, 2:54 PM JST
VALUE GOLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 1,568.00 | 1,568.00 | 1,557.00 | 1,559.00 | 1,534.16 | 0.19% | 2,100 |
| Jan 14, 2026 | 1,555.00 | 1,567.00 | 1,554.00 | 1,556.00 | 1,531.21 | 0.13% | 1,300 |
| Jan 13, 2026 | 1,569.00 | 1,571.00 | 1,554.00 | 1,554.00 | 1,529.24 | 0.06% | 2,300 |
| Jan 9, 2026 | 1,562.00 | 1,562.00 | 1,553.00 | 1,553.00 | 1,528.25 | - | 1,100 |
| Jan 8, 2026 | 1,563.00 | 1,563.00 | 1,553.00 | 1,553.00 | 1,528.25 | 0.39% | 1,600 |
| Jan 7, 2026 | 1,555.00 | 1,565.00 | 1,544.00 | 1,547.00 | 1,522.35 | -0.71% | 2,000 |
| Jan 6, 2026 | 1,530.00 | 1,570.00 | 1,530.00 | 1,558.00 | 1,533.18 | 1.83% | 1,600 |
| Jan 5, 2026 | 1,530.00 | 1,559.00 | 1,529.00 | 1,530.00 | 1,505.62 | 0.07% | 3,200 |
| Dec 30, 2025 | 1,519.00 | 1,529.00 | 1,491.00 | 1,529.00 | 1,504.64 | 2.69% | 2,100 |
| Dec 29, 2025 | 1,462.00 | 1,505.00 | 1,450.00 | 1,489.00 | 1,465.27 | 2.83% | 2,400 |
| Dec 26, 2025 | 1,435.00 | 1,453.00 | 1,423.00 | 1,448.00 | 1,424.93 | 1.05% | 3,500 |
| Dec 25, 2025 | 1,457.00 | 1,457.00 | 1,428.00 | 1,433.00 | 1,410.17 | -1.17% | 900 |
| Dec 24, 2025 | 1,427.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,426.90 | 1.33% | 3,400 |
| Dec 23, 2025 | 1,445.00 | 1,445.00 | 1,424.00 | 1,431.00 | 1,408.20 | 0.49% | 2,600 |
| Dec 22, 2025 | 1,425.00 | 1,440.00 | 1,423.00 | 1,424.00 | 1,401.31 | -0.14% | 1,800 |