VALUE GOLF Inc. (TYO:3931)
Japan · Delayed Price · Currency is JPY 1,821.00
+16.00 (0.89%)
Jun 23, 2026, 2:08 PM JST
VALUE GOLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,800.00 | 1,805.00 | 1,792.00 | 1,805.00 | 1,805.00 | 0.56% | 1,800 |
| Jun 19, 2026 | 1,801.00 | 1,808.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.83% | 3,200 |
| Jun 18, 2026 | 1,809.00 | 1,810.00 | 1,808.00 | 1,810.00 | 1,810.00 | 0.33% | 1,600 |
| Jun 17, 2026 | 1,803.00 | 1,804.00 | 1,795.00 | 1,804.00 | 1,804.00 | 0.56% | 1,100 |
| Jun 16, 2026 | 1,800.00 | 1,812.00 | 1,794.00 | 1,794.00 | 1,794.00 | -0.28% | 3,400 |
| Jun 15, 2026 | 1,817.00 | 1,817.00 | 1,798.00 | 1,799.00 | 1,799.00 | -0.44% | 2,200 |
| Jun 12, 2026 | 1,805.00 | 1,807.00 | 1,790.00 | 1,807.00 | 1,807.00 | 0.11% | 1,200 |
| Jun 11, 2026 | 1,802.00 | 1,805.00 | 1,791.00 | 1,805.00 | 1,805.00 | 0.17% | 1,200 |
| Jun 10, 2026 | 1,790.00 | 1,802.00 | 1,790.00 | 1,802.00 | 1,802.00 | 0.67% | 1,000 |
| Jun 9, 2026 | 1,797.00 | 1,798.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 600 |
| Jun 8, 2026 | 1,800.00 | 1,801.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.22% | 1,600 |
| Jun 5, 2026 | 1,802.00 | 1,807.00 | 1,786.00 | 1,786.00 | 1,786.00 | -0.67% | 1,700 |
| Jun 4, 2026 | 1,780.00 | 1,798.00 | 1,780.00 | 1,798.00 | 1,798.00 | -0.06% | 1,000 |
| Jun 3, 2026 | 1,785.00 | 1,807.00 | 1,783.00 | 1,799.00 | 1,799.00 | 0.90% | 1,500 |
| Jun 2, 2026 | 1,782.00 | 1,783.00 | 1,782.00 | 1,783.00 | 1,783.00 | -0.94% | 500 |
| Jun 1, 2026 | 1,817.00 | 1,818.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.55% | 1,500 |
| May 29, 2026 | 1,809.00 | 1,810.00 | 1,796.00 | 1,810.00 | 1,810.00 | 1.57% | 1,200 |
| May 28, 2026 | 1,801.00 | 1,810.00 | 1,781.00 | 1,782.00 | 1,782.00 | -0.94% | 2,500 |
| May 27, 2026 | 1,779.00 | 1,799.00 | 1,776.00 | 1,799.00 | 1,799.00 | 1.12% | 1,800 |
| May 26, 2026 | 1,779.00 | 1,794.00 | 1,771.00 | 1,779.00 | 1,779.00 | -0.06% | 1,700 |
| May 25, 2026 | 1,800.00 | 1,803.00 | 1,779.00 | 1,780.00 | 1,780.00 | -1.11% | 1,300 |
| May 22, 2026 | 1,796.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,800.00 | 0.17% | 1,200 |
| May 21, 2026 | 1,807.00 | 1,817.00 | 1,797.00 | 1,797.00 | 1,797.00 | -0.22% | 1,600 |
| May 20, 2026 | 1,800.00 | 1,809.00 | 1,800.00 | 1,801.00 | 1,801.00 | 0.17% | 900 |
| May 19, 2026 | 1,816.00 | 1,819.00 | 1,798.00 | 1,798.00 | 1,798.00 | -0.94% | 1,600 |
| May 18, 2026 | 1,813.00 | 1,815.00 | 1,810.00 | 1,815.00 | 1,815.00 | -0.06% | 1,200 |
| May 15, 2026 | 1,817.00 | 1,817.00 | 1,786.00 | 1,816.00 | 1,816.00 | 0.83% | 1,000 |
| May 14, 2026 | 1,809.00 | 1,809.00 | 1,790.00 | 1,801.00 | 1,801.00 | -0.44% | 2,200 |
| May 13, 2026 | 1,812.00 | 1,812.00 | 1,800.00 | 1,809.00 | 1,809.00 | -0.17% | 1,500 |
| May 12, 2026 | 1,831.00 | 1,833.00 | 1,811.00 | 1,812.00 | 1,812.00 | -0.44% | 2,700 |
| 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 |