Golf Do Co., Ltd. (XNGO:3032)
Japan · Delayed Price · Currency is JPY 404.00
+3.00 (0.75%)
At close: Oct 16, 2025
Golf Do Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 408.00 | 410.00 | 407.00 | 409.00 | 409.00 | 1.24% | 2,400 |
| Oct 16, 2025 | 408.00 | 408.00 | 404.00 | 404.00 | 404.00 | 0.75% | 1,000 |
| Oct 15, 2025 | 402.00 | 402.00 | 400.00 | 401.00 | 401.00 | 0.25% | 1,400 |
| Oct 14, 2025 | 400.00 | 410.00 | 400.00 | 400.00 | 400.00 | - | 5,800 |
| Oct 10, 2025 | 395.00 | 413.00 | 394.00 | 400.00 | 400.00 | 1.27% | 13,800 |
| Oct 9, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0.77% | 400 |
| Oct 8, 2025 | 397.00 | 397.00 | 392.00 | 392.00 | 392.00 | -0.25% | 1,100 |
| Oct 7, 2025 | 400.00 | 400.00 | 392.00 | 393.00 | 393.00 | -1.75% | 2,700 |
| Oct 6, 2025 | 398.00 | 400.00 | 389.00 | 400.00 | 400.00 | 0.50% | 1,900 |
| Oct 3, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 1.79% | 1,100 |
| Oct 2, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 0.26% | 100 |
| Oct 1, 2025 | 394.00 | 399.00 | 390.00 | 390.00 | 390.00 | -1.02% | 1,600 |
| Sep 30, 2025 | 394.00 | 402.00 | 392.00 | 394.00 | 394.00 | -1.99% | 900 |
| Sep 29, 2025 | 393.00 | 402.00 | 386.00 | 402.00 | 402.00 | -1.47% | 8,200 |
| Sep 26, 2025 | 405.00 | 416.00 | 404.00 | 408.00 | 408.00 | 0.25% | 6,200 |
| Sep 25, 2025 | 415.00 | 416.00 | 407.00 | 407.00 | 407.00 | -2.16% | 5,100 |
| Sep 24, 2025 | 413.00 | 417.00 | 412.00 | 416.00 | 416.00 | 1.46% | 3,800 |
| Sep 22, 2025 | 415.00 | 415.00 | 410.00 | 410.00 | 410.00 | -0.73% | 4,300 |
| Sep 19, 2025 | 407.00 | 414.00 | 404.00 | 413.00 | 413.00 | 1.47% | 3,100 |
| Sep 18, 2025 | 419.00 | 419.00 | 401.00 | 407.00 | 407.00 | -2.86% | 4,400 |
| Sep 17, 2025 | 405.00 | 433.00 | 405.00 | 419.00 | 419.00 | 3.20% | 4,400 |
| Sep 16, 2025 | 407.00 | 410.00 | 405.00 | 406.00 | 406.00 | -0.25% | 500 |
| Sep 12, 2025 | 415.00 | 415.00 | 407.00 | 407.00 | 407.00 | -1.93% | 500 |
| Sep 11, 2025 | 407.00 | 415.00 | 407.00 | 415.00 | 415.00 | 2.22% | 800 |
| Sep 10, 2025 | 402.00 | 412.00 | 402.00 | 406.00 | 406.00 | 1.50% | 2,900 |
| Sep 9, 2025 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | -2.44% | 1,500 |
| Sep 8, 2025 | 413.00 | 413.00 | 410.00 | 410.00 | 410.00 | -0.49% | 2,000 |
| Sep 5, 2025 | 412.00 | 412.00 | 406.00 | 412.00 | 412.00 | -0.24% | 1,300 |
| Sep 4, 2025 | 415.00 | 417.00 | 413.00 | 413.00 | 413.00 | -0.48% | 1,000 |
| Sep 3, 2025 | 414.00 | 424.00 | 403.00 | 415.00 | 415.00 | 0.24% | 4,000 |
| Sep 2, 2025 | 405.00 | 414.00 | 405.00 | 414.00 | 414.00 | 2.22% | 1,900 |
| Sep 1, 2025 | 405.00 | 410.00 | 405.00 | 405.00 | 405.00 | 0.50% | 1,400 |
| Aug 29, 2025 | 401.00 | 403.00 | 401.00 | 403.00 | 403.00 | 0.50% | 400 |
| Aug 28, 2025 | 400.00 | 405.00 | 400.00 | 401.00 | 401.00 | -0.74% | 1,000 |
| Aug 27, 2025 | 409.00 | 409.00 | 395.00 | 404.00 | 404.00 | -2.65% | 5,700 |
| Aug 26, 2025 | 423.00 | 423.00 | 414.00 | 415.00 | 415.00 | -1.89% | 2,700 |
| Aug 25, 2025 | 414.00 | 430.00 | 414.00 | 423.00 | 423.00 | 1.93% | 11,300 |
| Aug 22, 2025 | 400.00 | 415.00 | 400.00 | 415.00 | 415.00 | 2.22% | 2,600 |
| Aug 21, 2025 | 404.00 | 411.00 | 403.00 | 406.00 | 406.00 | -1.46% | 1,300 |
| Aug 20, 2025 | 404.00 | 412.00 | 403.00 | 412.00 | 412.00 | 3.26% | 6,100 |
| Aug 19, 2025 | 400.00 | 410.00 | 399.00 | 399.00 | 399.00 | - | 34,300 |
| Aug 18, 2025 | 400.00 | 400.00 | 388.00 | 399.00 | 399.00 | 0.25% | 4,800 |
| Aug 15, 2025 | 400.00 | 400.00 | 396.00 | 398.00 | 398.00 | - | 2,000 |
| Aug 14, 2025 | 388.00 | 400.00 | 387.00 | 398.00 | 398.00 | 3.38% | 9,300 |
| Aug 13, 2025 | 385.00 | 386.00 | 385.00 | 385.00 | 385.00 | -0.52% | 900 |
| Aug 12, 2025 | 386.00 | 387.00 | 383.00 | 387.00 | 387.00 | 0.26% | 1,500 |
| Aug 8, 2025 | 384.00 | 387.00 | 384.00 | 386.00 | 386.00 | 0.26% | 2,000 |
| Aug 7, 2025 | 385.00 | 386.00 | 385.00 | 385.00 | 385.00 | - | 700 |
| Aug 6, 2025 | 384.00 | 387.00 | 384.00 | 385.00 | 385.00 | - | 900 |
| Aug 5, 2025 | 386.00 | 388.00 | 385.00 | 385.00 | 385.00 | - | 1,800 |