GO Inc. (TYO:581A)
Japan · Delayed Price · Currency is JPY 3,600.00
+125.00 (3.60%)
Aug 14, 2026, 3:30 PM JST
GO Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,460.00 | 3,620.00 | 3,430.00 | 3,600.00 | 3,600.00 | 3.60% | 1,441,400 |
| Aug 13, 2026 | 3,600.00 | 3,690.00 | 3,460.00 | 3,475.00 | 3,475.00 | -3.61% | 1,289,000 |
| Aug 12, 2026 | 3,645.00 | 3,765.00 | 3,510.00 | 3,605.00 | 3,605.00 | -1.10% | 2,080,400 |
| Aug 10, 2026 | 3,400.00 | 3,650.00 | 3,400.00 | 3,645.00 | 3,645.00 | 10.79% | 2,780,400 |
| Aug 7, 2026 | 3,100.00 | 3,320.00 | 3,045.00 | 3,290.00 | 3,290.00 | 4.28% | 2,509,000 |
| Aug 6, 2026 | 3,080.00 | 3,195.00 | 3,020.00 | 3,155.00 | 3,155.00 | 2.44% | 1,589,100 |
| Aug 5, 2026 | 2,903.00 | 3,090.00 | 2,894.00 | 3,080.00 | 3,080.00 | 7.02% | 1,627,200 |
| Aug 4, 2026 | 2,880.00 | 2,921.00 | 2,828.00 | 2,878.00 | 2,878.00 | -0.24% | 897,300 |
| Aug 3, 2026 | 2,815.00 | 2,932.00 | 2,758.00 | 2,885.00 | 2,885.00 | 2.49% | 1,515,900 |
| Jul 31, 2026 | 2,964.00 | 2,988.00 | 2,750.00 | 2,815.00 | 2,815.00 | -5.03% | 2,881,900 |
| Jul 30, 2026 | 3,010.00 | 3,060.00 | 2,957.00 | 2,964.00 | 2,964.00 | -3.30% | 1,593,900 |
| Jul 29, 2026 | 3,035.00 | 3,130.00 | 2,970.00 | 3,065.00 | 3,065.00 | 0.66% | 1,994,100 |
| Jul 28, 2026 | 2,900.00 | 3,160.00 | 2,820.00 | 3,045.00 | 3,045.00 | 3.36% | 3,358,000 |
| Jul 27, 2026 | 3,000.00 | 3,030.00 | 2,866.00 | 2,946.00 | 2,946.00 | -1.73% | 2,267,600 |
| Jul 24, 2026 | 3,040.00 | 3,095.00 | 2,886.00 | 2,998.00 | 2,998.00 | -4.22% | 3,240,500 |
| Jul 23, 2026 | 3,100.00 | 3,255.00 | 2,989.00 | 3,130.00 | 3,130.00 | 3.30% | 4,698,500 |
| Jul 22, 2026 | 2,900.00 | 3,050.00 | 2,713.00 | 3,030.00 | 3,030.00 | 7.98% | 6,494,200 |
| Jul 21, 2026 | 2,875.00 | 2,922.00 | 2,643.00 | 2,806.00 | 2,806.00 | 0.43% | 3,808,500 |
| Jul 17, 2026 | 2,731.00 | 2,837.00 | 2,559.00 | 2,794.00 | 2,794.00 | -1.31% | 4,647,400 |
| Jul 16, 2026 | 2,950.00 | 3,175.00 | 2,752.00 | 2,831.00 | 2,831.00 | -4.03% | 11,981,800 |
| Jul 15, 2026 | 2,850.00 | 2,950.00 | 2,783.00 | 2,950.00 | 2,950.00 | 20.41% | 5,309,400 |
| Jul 14, 2026 | 2,450.00 | 2,480.00 | 2,362.00 | 2,450.00 | 2,450.00 | -0.97% | 2,127,800 |
| Jul 13, 2026 | 2,450.00 | 2,585.00 | 2,422.00 | 2,474.00 | 2,474.00 | 2.74% | 1,273,200 |
| Jul 10, 2026 | 2,499.00 | 2,499.00 | 2,350.00 | 2,408.00 | 2,408.00 | -3.87% | 2,100,300 |
| Jul 9, 2026 | 2,615.00 | 2,649.00 | 2,485.00 | 2,505.00 | 2,505.00 | -4.06% | 1,891,300 |
| Jul 8, 2026 | 2,517.00 | 2,708.00 | 2,517.00 | 2,611.00 | 2,611.00 | 4.44% | 3,035,400 |
| Jul 7, 2026 | 2,497.00 | 2,666.00 | 2,462.00 | 2,500.00 | 2,500.00 | -1.85% | 3,001,300 |
| Jul 6, 2026 | 2,450.00 | 2,555.00 | 2,406.00 | 2,547.00 | 2,547.00 | 7.20% | 3,385,400 |
| Jul 3, 2026 | 2,200.00 | 2,405.00 | 2,180.00 | 2,376.00 | 2,376.00 | 7.95% | 1,959,100 |
| Jul 2, 2026 | 2,255.00 | 2,322.00 | 2,193.00 | 2,201.00 | 2,201.00 | -2.39% | 1,421,200 |
| Jul 1, 2026 | 2,221.00 | 2,281.00 | 2,131.00 | 2,255.00 | 2,255.00 | 2.31% | 1,944,600 |
| Jun 30, 2026 | 2,240.00 | 2,246.00 | 2,167.00 | 2,204.00 | 2,204.00 | -1.91% | 1,408,600 |
| Jun 29, 2026 | 2,216.00 | 2,305.00 | 2,168.00 | 2,247.00 | 2,247.00 | 2.84% | 1,403,500 |
| Jun 26, 2026 | 2,249.00 | 2,289.00 | 2,163.00 | 2,185.00 | 2,185.00 | -2.85% | 1,621,500 |
| Jun 25, 2026 | 2,420.00 | 2,476.00 | 2,208.00 | 2,249.00 | 2,249.00 | -7.49% | 3,580,400 |
| Jun 24, 2026 | 2,297.00 | 2,495.00 | 2,255.00 | 2,431.00 | 2,431.00 | 10.65% | 7,478,000 |
| Jun 23, 2026 | 2,299.00 | 2,339.00 | 2,061.00 | 2,197.00 | 2,197.00 | -5.51% | 3,617,800 |
| Jun 22, 2026 | 2,330.00 | 2,378.00 | 2,256.00 | 2,325.00 | 2,325.00 | 1.17% | 2,579,200 |
| Jun 19, 2026 | 2,391.00 | 2,400.00 | 2,215.00 | 2,298.00 | 2,298.00 | -7.00% | 4,945,000 |
| Jun 18, 2026 | 2,689.00 | 2,689.00 | 2,456.00 | 2,471.00 | 2,471.00 | -8.11% | 5,489,300 |
| Jun 17, 2026 | 2,740.00 | 2,845.00 | 2,600.00 | 2,689.00 | 2,689.00 | 1.86% | 7,871,000 |