Golf Do Co., Ltd. (XNGO:3032)
Japan · Delayed Price · Currency is JPY 316.00
+2.00 (0.64%)
At close: Jul 17, 2026
Golf Do Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 315.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.64% | 8,700 |
| Jul 16, 2026 | 310.00 | 314.00 | 310.00 | 314.00 | 314.00 | 1.29% | 6,400 |
| Jul 15, 2026 | 310.00 | 310.00 | 308.00 | 310.00 | 310.00 | 0.65% | 1,400 |
| Jul 14, 2026 | 307.00 | 310.00 | 307.00 | 308.00 | 308.00 | - | 800 |
| Jul 13, 2026 | 309.00 | 309.00 | 308.00 | 308.00 | 308.00 | - | 2,600 |
| Jul 10, 2026 | 307.00 | 310.00 | 307.00 | 308.00 | 308.00 | - | 3,800 |
| Jul 9, 2026 | 307.00 | 308.00 | 306.00 | 308.00 | 308.00 | - | 1,400 |
| Jul 8, 2026 | 309.00 | 311.00 | 307.00 | 308.00 | 308.00 | -0.32% | 4,300 |
| Jul 7, 2026 | 310.00 | 312.00 | 309.00 | 309.00 | 309.00 | -0.32% | 6,100 |
| Jul 6, 2026 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | 0.65% | 7,800 |
| Jul 3, 2026 | 305.00 | 310.00 | 305.00 | 308.00 | 308.00 | 1.32% | 6,400 |
| Jul 2, 2026 | 304.00 | 305.00 | 302.00 | 304.00 | 304.00 | 0.66% | 6,500 |
| Jul 1, 2026 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 0.33% | 3,700 |
| Jun 30, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 1.01% | 700 |
| Jun 29, 2026 | 300.00 | 304.00 | 298.00 | 298.00 | 298.00 | -0.33% | 6,800 |
| Jun 26, 2026 | 296.00 | 300.00 | 296.00 | 299.00 | 299.00 | -0.33% | 5,000 |
| Jun 25, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 2,700 |
| Jun 24, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.33% | 1,100 |
| Jun 23, 2026 | 299.00 | 300.00 | 299.00 | 299.00 | 299.00 | - | 1,200 |
| Jun 22, 2026 | 298.00 | 299.00 | 298.00 | 299.00 | 299.00 | - | 2,300 |
| Jun 19, 2026 | 296.00 | 299.00 | 296.00 | 299.00 | 299.00 | 1.01% | 2,800 |
| Jun 18, 2026 | 295.00 | 298.00 | 295.00 | 296.00 | 296.00 | -0.34% | 6,200 |
| Jun 17, 2026 | 297.00 | 300.00 | 297.00 | 297.00 | 297.00 | - | 1,500 |
| Jun 16, 2026 | 297.00 | 300.00 | 297.00 | 297.00 | 297.00 | -1.00% | 4,000 |
| Jun 15, 2026 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 1.01% | 3,800 |
| Jun 12, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - | 200 |
| Jun 11, 2026 | 296.00 | 300.00 | 296.00 | 297.00 | 297.00 | -0.34% | 2,500 |
| Jun 10, 2026 | 298.00 | 300.00 | 298.00 | 298.00 | 298.00 | - | 2,900 |
| Jun 9, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0.34% | 2,300 |
| Jun 8, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | -0.34% | 1,500 |
| Jun 5, 2026 | 298.00 | 299.00 | 297.00 | 298.00 | 298.00 | - | 2,400 |
| Jun 4, 2026 | 298.00 | 298.00 | 297.00 | 298.00 | 298.00 | -0.67% | 1,900 |
| Jun 3, 2026 | 300.00 | 301.00 | 296.00 | 300.00 | 300.00 | 0.67% | 7,700 |
| Jun 2, 2026 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | - | 3,100 |
| Jun 1, 2026 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | - | 2,400 |
| May 29, 2026 | 300.00 | 301.00 | 293.00 | 298.00 | 298.00 | -0.67% | 5,600 |
| May 28, 2026 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 2.39% | 3,600 |
| May 27, 2026 | 293.00 | 296.00 | 292.00 | 293.00 | 293.00 | -0.34% | 2,900 |
| May 26, 2026 | 295.00 | 295.00 | 292.00 | 294.00 | 294.00 | - | 2,500 |
| May 25, 2026 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | -0.68% | 3,000 |
| May 22, 2026 | 295.00 | 297.00 | 292.00 | 296.00 | 296.00 | 1.37% | 2,500 |
| May 21, 2026 | 292.00 | 297.00 | 292.00 | 292.00 | 292.00 | - | 3,100 |
| May 20, 2026 | 292.00 | 293.00 | 292.00 | 292.00 | 292.00 | - | 1,600 |
| May 19, 2026 | 295.00 | 299.00 | 292.00 | 292.00 | 292.00 | -0.68% | 1,900 |
| 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 |