VALUE GOLF Inc. (TYO:3931)
Japan · Delayed Price · Currency is JPY 1,812.00
-8.00 (-0.44%)
May 12, 2026, 2:53 PM JST
VALUE GOLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,816.00 | 1,832.00 | 1,811.00 | 1,820.00 | 1,820.00 | 0.22% | 1,800 |
| May 8, 2026 | 1,817.00 | 1,831.00 | 1,816.00 | 1,816.00 | 1,816.00 | -0.33% | 700 |
| May 7, 2026 | 1,830.00 | 1,831.00 | 1,822.00 | 1,822.00 | 1,822.00 | -0.44% | 2,000 |
| May 1, 2026 | 1,835.00 | 1,835.00 | 1,814.00 | 1,830.00 | 1,830.00 | - | 3,000 |
| Apr 30, 2026 | 1,812.00 | 1,833.00 | 1,812.00 | 1,830.00 | 1,830.00 | 1.10% | 3,900 |
| Apr 28, 2026 | 1,790.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,810.00 | -0.77% | 1,900 |
| Apr 27, 2026 | 1,775.00 | 1,824.00 | 1,761.00 | 1,824.00 | 1,824.00 | 2.76% | 700 |
| Apr 24, 2026 | 1,820.00 | 1,826.00 | 1,760.00 | 1,775.00 | 1,775.00 | -2.47% | 5,100 |
| Apr 23, 2026 | 1,837.00 | 1,837.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.82% | 2,300 |
| Apr 22, 2026 | 1,839.00 | 1,839.00 | 1,834.00 | 1,835.00 | 1,835.00 | - | 1,300 |
| Apr 21, 2026 | 1,828.00 | 1,835.00 | 1,827.00 | 1,835.00 | 1,835.00 | 0.44% | 1,500 |
| Apr 20, 2026 | 1,825.00 | 1,829.00 | 1,810.00 | 1,827.00 | 1,827.00 | 0.61% | 2,700 |
| Apr 17, 2026 | 1,817.00 | 1,817.00 | 1,813.00 | 1,816.00 | 1,816.00 | -0.22% | 1,100 |
| Apr 16, 2026 | 1,830.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.49% | 4,400 |
| Apr 15, 2026 | 1,825.00 | 1,829.00 | 1,825.00 | 1,829.00 | 1,829.00 | 0.49% | 1,500 |
| Apr 14, 2026 | 1,810.00 | 1,824.00 | 1,803.00 | 1,820.00 | 1,820.00 | 0.55% | 2,200 |
| Apr 13, 2026 | 1,813.00 | 1,830.00 | 1,803.00 | 1,810.00 | 1,810.00 | 0.28% | 4,000 |
| Apr 10, 2026 | 1,799.00 | 1,809.00 | 1,786.00 | 1,805.00 | 1,805.00 | 0.39% | 1,800 |
| Apr 9, 2026 | 1,798.00 | 1,799.00 | 1,796.00 | 1,798.00 | 1,798.00 | 0.06% | 2,200 |
| Apr 8, 2026 | 1,778.00 | 1,797.00 | 1,778.00 | 1,797.00 | 1,797.00 | 2.04% | 2,100 |
| Apr 7, 2026 | 1,763.00 | 1,763.00 | 1,761.00 | 1,761.00 | 1,761.00 | -0.06% | 1,900 |
| Apr 6, 2026 | 1,765.00 | 1,777.00 | 1,751.00 | 1,762.00 | 1,762.00 | - | 2,700 |
| Apr 3, 2026 | 1,793.00 | 1,793.00 | 1,762.00 | 1,762.00 | 1,762.00 | -0.45% | 1,500 |
| Apr 2, 2026 | 1,782.00 | 1,795.00 | 1,763.00 | 1,770.00 | 1,770.00 | -0.39% | 4,700 |
| Apr 1, 2026 | 1,746.00 | 1,777.00 | 1,732.00 | 1,777.00 | 1,777.00 | 1.78% | 2,900 |
| 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 |