Skip to main content
logo
GO Inc. (TYO:581A)
Japan flag Japan · Delayed Price · Currency is JPY
3,220.00
-105.00 (-3.16%)
Sep 25, 2026, 3:30 PM JST

GO Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,330.003,435.003,180.003,220.003,220.00-3.16%2,744,600
Sep 24, 20263,240.003,425.003,240.003,325.003,325.004.89%4,651,400
Sep 18, 20263,180.003,225.003,045.003,170.003,170.00-0.31%4,110,700
Sep 17, 20263,145.003,255.003,125.003,180.003,180.001.11%3,304,100
Sep 16, 20263,640.003,645.003,140.003,145.003,145.00-8.31%7,923,400
Sep 15, 20263,520.003,560.003,330.003,430.003,430.005.70%6,148,100
Sep 14, 20263,170.003,275.003,110.003,245.003,245.001.72%1,288,400
Sep 11, 20263,195.003,255.003,170.003,190.003,190.00-4.20%1,574,300
Sep 10, 20263,400.003,425.003,260.003,330.003,330.00-2.92%2,325,100
Sep 9, 20263,350.003,500.003,285.003,430.003,430.00-1.44%2,868,400
Sep 8, 20263,515.003,530.003,380.003,480.003,480.00-0.85%4,109,100
Sep 7, 20263,640.003,660.003,400.003,510.003,510.00-10.46%5,985,200
Sep 4, 20263,825.004,030.003,735.003,920.003,920.003.43%4,243,400
Sep 3, 20264,000.004,000.003,780.003,790.003,790.00-3.68%2,997,600
Sep 2, 20264,165.004,235.003,925.003,935.003,935.00-10.06%3,860,100
Sep 1, 20264,210.004,465.004,200.004,375.004,375.000.92%2,424,100
Aug 31, 20264,450.004,580.004,310.004,335.004,335.00-2.47%4,008,100
Aug 28, 20264,140.004,490.004,060.004,445.004,445.007.11%4,100,300
Aug 27, 20263,950.004,230.003,870.004,150.004,150.008.21%3,220,500
Aug 26, 20263,900.003,925.003,790.003,835.003,835.00-1.03%1,054,100
Aug 25, 20263,800.003,960.003,770.003,875.003,875.000.13%2,063,400
Aug 24, 20263,690.003,920.003,535.003,870.003,870.006.32%2,727,900
Aug 21, 20263,590.003,670.003,530.003,640.003,640.001.82%1,170,500
Aug 20, 20263,455.003,620.003,385.003,575.003,575.005.30%1,328,500
Aug 19, 20263,500.003,530.003,320.003,395.003,395.00-3.55%1,337,600
Aug 18, 20263,525.003,580.003,425.003,520.003,520.001.88%1,000,100
Aug 17, 20263,655.003,690.003,405.003,455.003,455.00-4.03%1,244,100
Aug 14, 20263,460.003,620.003,430.003,600.003,600.003.60%1,441,400
Aug 13, 20263,600.003,690.003,460.003,475.003,475.00-3.61%1,289,000
Aug 12, 20263,645.003,765.003,510.003,605.003,605.00-1.10%2,080,400
Aug 10, 20263,400.003,650.003,400.003,645.003,645.0010.79%2,780,400
Aug 7, 20263,100.003,320.003,045.003,290.003,290.004.28%2,509,000
Aug 6, 20263,080.003,195.003,020.003,155.003,155.002.44%1,589,100
Aug 5, 20262,903.003,090.002,894.003,080.003,080.007.02%1,627,200
Aug 4, 20262,880.002,921.002,828.002,878.002,878.00-0.24%897,300
Aug 3, 20262,815.002,932.002,758.002,885.002,885.002.49%1,515,900
Jul 31, 20262,964.002,988.002,750.002,815.002,815.00-5.03%2,881,900
Jul 30, 20263,010.003,060.002,957.002,964.002,964.00-3.30%1,593,900
Jul 29, 20263,035.003,130.002,970.003,065.003,065.000.66%1,994,100
Jul 28, 20262,900.003,160.002,820.003,045.003,045.003.36%3,358,000
Jul 27, 20263,000.003,030.002,866.002,946.002,946.00-1.73%2,267,600
Jul 24, 20263,040.003,095.002,886.002,998.002,998.00-4.22%3,240,500
Jul 23, 20263,100.003,255.002,989.003,130.003,130.003.30%4,698,500
Jul 22, 20262,900.003,050.002,713.003,030.003,030.007.98%6,494,200
Jul 21, 20262,875.002,922.002,643.002,806.002,806.000.43%3,808,500
Jul 17, 20262,731.002,837.002,559.002,794.002,794.00-1.31%4,647,400
Jul 16, 20262,950.003,175.002,752.002,831.002,831.00-4.03%11,981,800
Jul 15, 20262,850.002,950.002,783.002,950.002,950.0020.41%5,309,400
Jul 14, 20262,450.002,480.002,362.002,450.002,450.00-0.97%2,127,800
Jul 13, 20262,450.002,585.002,422.002,474.002,474.002.74%1,273,200