Golf Do Co., Ltd. (XNGO:3032)
Japan · Delayed Price · Currency is JPY 241.00
-1.00 (-0.41%)
At close: Sep 1, 2026
Golf Do Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 246.00 | 246.00 | 240.00 | 241.00 | 241.00 | -0.41% | 7,100 |
| Aug 31, 2026 | 242.00 | 245.00 | 240.00 | 242.00 | 242.00 | - | 8,500 |
| Aug 28, 2026 | 241.00 | 248.00 | 241.00 | 242.00 | 242.00 | 0.41% | 12,300 |
| Aug 27, 2026 | 241.00 | 243.00 | 241.00 | 241.00 | 241.00 | 0.42% | 9,600 |
| Aug 26, 2026 | 241.00 | 245.00 | 240.00 | 240.00 | 240.00 | -0.83% | 10,500 |
| Aug 25, 2026 | 242.00 | 244.00 | 239.00 | 242.00 | 242.00 | - | 7,700 |
| Aug 24, 2026 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | -0.41% | 6,300 |
| Aug 21, 2026 | 243.00 | 248.00 | 242.00 | 243.00 | 243.00 | -1.62% | 4,100 |
| Aug 20, 2026 | 241.00 | 248.00 | 239.00 | 247.00 | 247.00 | 3.78% | 14,800 |
| Aug 19, 2026 | 236.00 | 240.00 | 235.00 | 238.00 | 238.00 | 0.85% | 11,100 |
| Aug 18, 2026 | 234.00 | 236.00 | 229.00 | 236.00 | 236.00 | 1.29% | 17,300 |
| Aug 17, 2026 | 230.00 | 234.00 | 217.00 | 233.00 | 233.00 | 1.30% | 51,700 |
| Aug 14, 2026 | 212.00 | 237.00 | 211.00 | 230.00 | 230.00 | -8.37% | 221,700 |
| Aug 13, 2026 | 318.00 | 325.00 | 251.00 | 251.00 | 251.00 | -21.56% | 190,400 |
| Aug 12, 2026 | 316.00 | 321.00 | 316.00 | 320.00 | 320.00 | 1.27% | 4,800 |
| Aug 10, 2026 | 318.00 | 322.00 | 316.00 | 316.00 | 316.00 | -0.63% | 6,500 |
| Aug 7, 2026 | 319.00 | 319.00 | 318.00 | 318.00 | 318.00 | 0.95% | 1,100 |
| Aug 6, 2026 | 313.00 | 315.00 | 313.00 | 315.00 | 315.00 | 1.61% | 500 |
| Aug 5, 2026 | 315.00 | 315.00 | 301.00 | 310.00 | 310.00 | -2.52% | 12,800 |
| Aug 4, 2026 | 322.00 | 323.00 | 316.00 | 318.00 | 318.00 | -0.63% | 2,200 |
| Aug 3, 2026 | 320.00 | 326.00 | 319.00 | 320.00 | 320.00 | -0.93% | 7,300 |
| Jul 31, 2026 | 320.00 | 324.00 | 320.00 | 323.00 | 323.00 | 0.94% | 1,700 |
| Jul 30, 2026 | 319.00 | 322.00 | 319.00 | 320.00 | 320.00 | 0.95% | 2,300 |
| Jul 29, 2026 | 318.00 | 320.00 | 317.00 | 317.00 | 317.00 | -0.31% | 5,800 |
| Jul 28, 2026 | 321.00 | 321.00 | 318.00 | 318.00 | 318.00 | -0.93% | 5,500 |
| Jul 27, 2026 | 318.00 | 321.00 | 318.00 | 321.00 | 321.00 | 0.63% | 4,100 |
| Jul 24, 2026 | 322.00 | 322.00 | 318.00 | 319.00 | 319.00 | -0.93% | 3,100 |
| Jul 23, 2026 | 319.00 | 322.00 | 319.00 | 322.00 | 322.00 | 1.58% | 10,600 |
| Jul 22, 2026 | 317.00 | 318.00 | 317.00 | 317.00 | 317.00 | - | 900 |
| Jul 21, 2026 | 319.00 | 319.00 | 315.00 | 317.00 | 317.00 | 0.32% | 4,800 |
| 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 |