Golf Do Co., Ltd. (XNGO:3032)
Japan · Delayed Price · Currency is JPY 202.00
-4.00 (-1.94%)
At close: Nov 25, 2025
Golf Do Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 0.77% | 800 |
| Oct 8, 2025 | 198.50 | 198.50 | 196.00 | 196.00 | 196.00 | -0.25% | 2,200 |
| Oct 7, 2025 | 200.00 | 200.00 | 196.00 | 196.50 | 196.50 | -1.75% | 5,400 |
| Oct 6, 2025 | 199.00 | 200.00 | 194.50 | 200.00 | 200.00 | 0.50% | 3,800 |
| Oct 3, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1.79% | 2,200 |
| Oct 2, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0.26% | 200 |
| Oct 1, 2025 | 197.00 | 199.50 | 195.00 | 195.00 | 195.00 | -1.02% | 3,200 |
| Sep 30, 2025 | 197.00 | 201.00 | 196.00 | 197.00 | 197.00 | -1.99% | 1,800 |
| Sep 29, 2025 | 196.50 | 201.00 | 193.00 | 201.00 | 201.00 | -1.47% | 16,400 |
| Sep 26, 2025 | 202.50 | 208.00 | 202.00 | 204.00 | 204.00 | 0.25% | 12,400 |
| Sep 25, 2025 | 207.50 | 208.00 | 203.50 | 203.50 | 203.50 | -2.16% | 10,200 |
| Sep 24, 2025 | 206.50 | 208.50 | 206.00 | 208.00 | 208.00 | 1.46% | 7,600 |
| Sep 22, 2025 | 207.50 | 207.50 | 205.00 | 205.00 | 205.00 | -0.73% | 8,600 |
| Sep 19, 2025 | 203.50 | 207.00 | 202.00 | 206.50 | 206.50 | 1.47% | 6,200 |
| Sep 18, 2025 | 209.50 | 209.50 | 200.50 | 203.50 | 203.50 | -2.86% | 8,800 |
| Sep 17, 2025 | 202.50 | 216.50 | 202.50 | 209.50 | 209.50 | 3.20% | 8,800 |