Golf Do Co., Ltd. (XNGO:3032)
Japan · Delayed Price · Currency is JPY 294.00
-3.00 (-1.01%)
At close: May 18, 2026
Golf Do Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 299.00 | 300.00 | 290.00 | 294.00 | 294.00 | -1.01% | 10,500 |
| May 15, 2026 | 291.00 | 297.00 | 291.00 | 297.00 | 297.00 | -0.34% | 1,500 |
| May 14, 2026 | 300.00 | 300.00 | 292.00 | 298.00 | 298.00 | -0.67% | 4,800 |
| May 13, 2026 | 300.00 | 300.00 | 297.00 | 300.00 | 300.00 | - | 3,100 |
| May 12, 2026 | 299.00 | 300.00 | 297.00 | 300.00 | 300.00 | 2.04% | 4,100 |
| May 11, 2026 | 300.00 | 301.00 | 294.00 | 294.00 | 294.00 | 0.34% | 8,100 |
| May 8, 2026 | 294.00 | 294.00 | 290.00 | 293.00 | 293.00 | 0.34% | 1,600 |
| May 7, 2026 | 290.00 | 295.00 | 290.00 | 292.00 | 292.00 | 0.69% | 4,000 |
| May 1, 2026 | 293.00 | 296.00 | 290.00 | 290.00 | 290.00 | -1.02% | 9,800 |
| Apr 30, 2026 | 295.00 | 299.00 | 293.00 | 293.00 | 293.00 | -0.68% | 4,800 |
| Apr 28, 2026 | 295.00 | 296.00 | 295.00 | 295.00 | 295.00 | - | 1,200 |
| Apr 27, 2026 | 296.00 | 296.00 | 295.00 | 295.00 | 295.00 | -0.34% | 2,900 |
| Apr 24, 2026 | 301.00 | 301.00 | 295.00 | 296.00 | 296.00 | -1.00% | 6,000 |
| Apr 23, 2026 | 301.00 | 301.00 | 298.00 | 299.00 | 299.00 | -0.66% | 3,900 |
| Apr 22, 2026 | 303.00 | 305.00 | 301.00 | 301.00 | 301.00 | 0.33% | 16,500 |
| Apr 21, 2026 | 302.00 | 303.00 | 300.00 | 300.00 | 300.00 | 1.01% | 8,800 |
| Apr 20, 2026 | 297.00 | 302.00 | 297.00 | 297.00 | 297.00 | -1.00% | 4,000 |
| Apr 17, 2026 | 297.00 | 301.00 | 297.00 | 300.00 | 300.00 | 0.67% | 3,300 |
| Apr 16, 2026 | 302.00 | 302.00 | 297.00 | 298.00 | 298.00 | -1.32% | 5,100 |
| Apr 15, 2026 | 298.00 | 303.00 | 296.00 | 302.00 | 302.00 | 0.67% | 15,300 |
| Apr 14, 2026 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 0.67% | 3,800 |
| Apr 13, 2026 | 298.00 | 300.00 | 297.00 | 298.00 | 298.00 | - | 6,300 |
| Apr 10, 2026 | 296.00 | 300.00 | 296.00 | 298.00 | 298.00 | - | 2,000 |
| Apr 9, 2026 | 298.00 | 300.00 | 297.00 | 298.00 | 298.00 | 0.68% | 9,800 |
| Apr 8, 2026 | 293.00 | 296.00 | 292.00 | 296.00 | 296.00 | 1.02% | 9,100 |
| Apr 7, 2026 | 288.00 | 294.00 | 287.00 | 293.00 | 293.00 | 1.38% | 16,000 |
| Apr 6, 2026 | 283.00 | 289.00 | 279.00 | 289.00 | 289.00 | 3.58% | 13,200 |
| Apr 3, 2026 | 279.00 | 284.00 | 279.00 | 279.00 | 279.00 | -0.71% | 9,700 |
| Apr 2, 2026 | 278.00 | 281.00 | 276.00 | 281.00 | 281.00 | 0.72% | 6,000 |
| Apr 1, 2026 | 288.00 | 289.00 | 272.00 | 279.00 | 279.00 | -0.36% | 17,700 |
| Mar 31, 2026 | 277.00 | 289.00 | 277.00 | 280.00 | 280.00 | -2.78% | 14,800 |
| Mar 30, 2026 | 269.00 | 289.00 | 269.00 | 288.00 | 288.00 | -5.26% | 33,200 |
| Mar 27, 2026 | 299.00 | 304.00 | 299.00 | 304.00 | 301.00 | 1.67% | 43,700 |
| Mar 26, 2026 | 300.00 | 301.00 | 298.00 | 299.00 | 296.05 | -0.33% | 31,500 |
| Mar 25, 2026 | 300.00 | 300.00 | 298.00 | 300.00 | 297.04 | - | 20,700 |
| Mar 24, 2026 | 300.00 | 301.00 | 299.00 | 300.00 | 297.04 | - | 16,200 |
| Mar 23, 2026 | 299.00 | 300.00 | 295.00 | 300.00 | 297.04 | - | 43,200 |
| Mar 19, 2026 | 299.00 | 301.00 | 299.00 | 300.00 | 297.04 | 0.33% | 16,900 |
| Mar 18, 2026 | 299.00 | 300.00 | 298.00 | 299.00 | 296.05 | - | 24,000 |
| Mar 17, 2026 | 301.00 | 301.00 | 299.00 | 299.00 | 296.05 | - | 24,500 |
| Mar 16, 2026 | 302.00 | 302.00 | 299.00 | 299.00 | 296.05 | -0.99% | 18,000 |
| Mar 13, 2026 | 303.00 | 303.00 | 295.00 | 302.00 | 299.02 | - | 23,400 |
| Mar 12, 2026 | 305.00 | 308.00 | 299.00 | 302.00 | 299.02 | -0.98% | 31,900 |
| Mar 11, 2026 | 308.00 | 309.00 | 299.00 | 305.00 | 301.99 | -0.65% | 26,800 |
| Mar 10, 2026 | 310.00 | 310.00 | 299.00 | 307.00 | 303.97 | 0.66% | 38,000 |
| Mar 9, 2026 | 302.00 | 305.00 | 293.00 | 305.00 | 301.99 | 0.99% | 52,600 |
| Mar 6, 2026 | 323.00 | 324.00 | 295.00 | 302.00 | 299.02 | -9.85% | 299,200 |
| Mar 5, 2026 | 349.00 | 349.00 | 335.00 | 335.00 | 331.69 | -0.59% | 13,100 |
| Mar 4, 2026 | 340.00 | 340.00 | 333.00 | 337.00 | 333.67 | -2.03% | 26,800 |
| Mar 3, 2026 | 349.00 | 349.00 | 344.00 | 344.00 | 340.61 | -0.58% | 17,700 |