Golf Do Co., Ltd. (XNGO:3032)
Japan · Delayed Price · Currency is JPY 206.00
+1.00 (0.49%)
At close: Dec 23, 2025
Golf Do Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 205.00 | 208.00 | 205.00 | 206.00 | 206.00 | 0.49% | 4,800 |
| Dec 22, 2025 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | 0.49% | 1,800 |
| Dec 19, 2025 | 204.00 | 208.00 | 204.00 | 204.00 | 204.00 | -0.97% | 5,100 |
| Dec 18, 2025 | 207.00 | 208.00 | 205.00 | 206.00 | 206.00 | -0.48% | 2,000 |
| Dec 17, 2025 | 209.00 | 209.00 | 206.00 | 207.00 | 207.00 | - | 2,300 |
| Dec 16, 2025 | 208.00 | 208.00 | 205.00 | 207.00 | 207.00 | -0.48% | 6,400 |
| Dec 15, 2025 | 207.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.48% | 3,900 |
| Dec 12, 2025 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.48% | 2,800 |
| Dec 11, 2025 | 206.00 | 209.00 | 206.00 | 208.00 | 208.00 | -0.48% | 2,300 |
| Dec 10, 2025 | 208.00 | 210.00 | 206.00 | 209.00 | 209.00 | 0.97% | 2,500 |
| Dec 9, 2025 | 208.00 | 210.00 | 207.00 | 207.00 | 207.00 | - | 3,000 |
| Dec 8, 2025 | 207.00 | 212.00 | 206.00 | 207.00 | 207.00 | - | 10,600 |
| Dec 5, 2025 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.98% | 1,900 |
| Dec 4, 2025 | 208.00 | 208.00 | 205.00 | 205.00 | 205.00 | -0.49% | 2,900 |
| Dec 3, 2025 | 206.00 | 207.00 | 206.00 | 206.00 | 206.00 | -0.48% | 2,400 |
| Dec 2, 2025 | 207.00 | 208.00 | 205.00 | 207.00 | 207.00 | 0.98% | 2,100 |
| Dec 1, 2025 | 206.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.49% | 2,400 |
| Nov 28, 2025 | 209.00 | 209.00 | 203.00 | 206.00 | 206.00 | 0.98% | 9,100 |
| Nov 27, 2025 | 204.00 | 206.00 | 203.00 | 204.00 | 204.00 | -0.97% | 3,200 |
| Nov 26, 2025 | 204.00 | 207.00 | 204.00 | 206.00 | 206.00 | 1.98% | 3,000 |
| Nov 25, 2025 | 205.00 | 208.00 | 202.00 | 202.00 | 202.00 | -1.94% | 8,300 |
| Nov 21, 2025 | 205.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.49% | 1,600 |
| Nov 20, 2025 | 206.00 | 210.00 | 204.00 | 205.00 | 205.00 | -0.49% | 13,900 |
| Nov 19, 2025 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | -0.96% | 3,400 |
| Nov 18, 2025 | 203.00 | 208.00 | 202.00 | 208.00 | 208.00 | 2.97% | 8,000 |
| Nov 17, 2025 | 202.00 | 205.00 | 199.00 | 202.00 | 202.00 | -1.46% | 12,400 |
| Nov 14, 2025 | 203.00 | 210.00 | 203.00 | 205.00 | 205.00 | -2.84% | 6,300 |
| Nov 13, 2025 | 215.00 | 217.00 | 202.00 | 211.00 | 211.00 | 1.93% | 13,400 |
| Nov 12, 2025 | 204.00 | 210.00 | 204.00 | 207.00 | 207.00 | - | 4,200 |
| Nov 11, 2025 | 208.00 | 210.00 | 201.00 | 207.00 | 207.00 | - | 5,400 |
| Nov 10, 2025 | 208.00 | 229.00 | 206.00 | 207.00 | 207.00 | -0.48% | 24,000 |
| Nov 7, 2025 | 207.00 | 210.00 | 204.00 | 208.00 | 208.00 | 1.46% | 6,300 |
| Nov 6, 2025 | 205.00 | 210.00 | 204.00 | 205.00 | 205.00 | - | 8,300 |
| Nov 5, 2025 | 203.00 | 209.00 | 203.00 | 205.00 | 205.00 | - | 5,000 |
| Nov 4, 2025 | 205.00 | 207.00 | 204.00 | 205.00 | 205.00 | -0.97% | 3,700 |
| Oct 31, 2025 | 205.00 | 207.00 | 204.00 | 207.00 | 207.00 | - | 3,800 |
| Oct 30, 2025 | 204.00 | 207.00 | 203.00 | 207.00 | 207.00 | -0.24% | 4,700 |
| Oct 29, 2025 | 207.50 | 208.50 | 207.00 | 207.50 | 207.50 | 0.24% | 2,800 |
| Oct 28, 2025 | 206.50 | 208.50 | 205.00 | 207.00 | 207.00 | -0.72% | 5,600 |
| Oct 27, 2025 | 207.50 | 209.00 | 205.50 | 208.50 | 208.50 | 1.71% | 8,600 |
| Oct 24, 2025 | 204.50 | 205.00 | 203.00 | 205.00 | 205.00 | 1.23% | 4,200 |
| Oct 23, 2025 | 205.00 | 205.00 | 201.00 | 202.50 | 202.50 | -0.49% | 1,000 |
| Oct 22, 2025 | 206.00 | 206.00 | 203.50 | 203.50 | 203.50 | -0.25% | 1,800 |
| Oct 21, 2025 | 203.00 | 206.00 | 200.00 | 204.00 | 204.00 | 0.49% | 7,400 |
| Oct 20, 2025 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | -0.73% | 3,000 |
| Oct 17, 2025 | 204.00 | 205.00 | 203.50 | 204.50 | 204.50 | 1.24% | 4,800 |
| Oct 16, 2025 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | 0.75% | 2,000 |
| Oct 15, 2025 | 201.00 | 201.00 | 200.00 | 200.50 | 200.50 | 0.25% | 2,800 |
| Oct 14, 2025 | 200.00 | 205.00 | 200.00 | 200.00 | 200.00 | - | 11,600 |
| Oct 10, 2025 | 197.50 | 206.50 | 197.00 | 200.00 | 200.00 | 1.27% | 27,600 |