Skip to main content
logo
GO Inc. (TYO:581A)
Japan flag Japan · Delayed Price · Currency is JPY
3,080.00
-70.00 (-2.22%)
Nov 2, 2026, 11:30 AM JST

GO Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20263,020.003,085.002,975.003,080.003,080.00-2.22%1,494,500
Oct 30, 20263,155.003,200.003,100.003,150.003,150.00-2.17%1,309,400
Oct 29, 20263,200.003,265.003,135.003,220.003,220.00-0.16%4,931,800
Oct 28, 20263,240.003,355.003,185.003,225.003,225.00-0.46%1,270,300
Oct 27, 20263,300.003,365.003,235.003,240.003,240.000.93%1,386,400
Oct 26, 20263,120.003,220.003,090.003,210.003,210.001.74%989,500
Oct 23, 20263,090.003,215.003,085.003,155.003,155.001.45%1,326,600
Oct 22, 20263,210.003,270.003,105.003,110.003,110.00-0.96%1,744,800
Oct 21, 20263,035.003,150.003,020.003,140.003,140.007.06%2,300,700
Oct 20, 20263,090.003,095.002,882.002,933.002,933.00-5.08%4,515,200
Oct 19, 20263,175.003,190.003,030.003,090.003,090.00-2.98%2,382,700
Oct 16, 20263,165.003,240.002,927.003,185.003,185.00-7.55%8,410,800
Oct 15, 20263,400.003,490.003,390.003,445.003,445.00-0.43%2,395,500
Oct 14, 20263,675.003,700.003,455.003,460.003,460.00-4.02%1,714,300
Oct 13, 20263,655.003,705.003,545.003,605.003,605.00-0.96%2,211,100
Oct 9, 20263,620.003,820.003,605.003,640.003,640.00-0.82%2,321,200
Oct 8, 20263,785.003,820.003,585.003,670.003,670.00-1.61%2,370,700
Oct 7, 20263,760.003,825.003,675.003,730.003,730.000.81%2,580,800
Oct 6, 20263,660.003,715.003,605.003,700.003,700.002.07%1,831,100
Oct 5, 20263,600.003,695.003,515.003,625.003,625.002.40%2,892,400
Oct 2, 20263,500.003,585.003,435.003,540.003,540.004.58%2,136,700
Oct 1, 20263,420.003,460.003,350.003,385.003,385.00-1.46%1,411,100
Sep 30, 20263,180.003,460.003,165.003,435.003,435.009.39%2,882,000
Sep 29, 20263,190.003,270.003,130.003,140.003,140.00-0.79%2,041,000
Sep 28, 20263,200.003,280.003,140.003,165.003,165.00-1.71%1,789,600
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