VALUE GOLF Inc. (TYO:3931)
Japan
· Delayed Price · Currency is JPY 1,810.00
-14.00 (-0.77%)
Apr 28, 2026, 3:30 PM JST
VALUE GOLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,790.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,810.00 | -0.77% | 1,900 |
| Apr 27, 2026 | 1,775.00 | 1,824.00 | 1,761.00 | 1,824.00 | 1,824.00 | 2.76% | 700 |
| Apr 24, 2026 | 1,820.00 | 1,826.00 | 1,760.00 | 1,775.00 | 1,775.00 | -2.47% | 5,100 |
| Apr 23, 2026 | 1,837.00 | 1,837.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.82% | 2,300 |
| Apr 22, 2026 | 1,839.00 | 1,839.00 | 1,834.00 | 1,835.00 | 1,835.00 | - | 1,300 |
| Apr 21, 2026 | 1,828.00 | 1,835.00 | 1,827.00 | 1,835.00 | 1,835.00 | 0.44% | 1,500 |
| Apr 20, 2026 | 1,825.00 | 1,829.00 | 1,810.00 | 1,827.00 | 1,827.00 | 0.61% | 2,700 |
| Apr 17, 2026 | 1,817.00 | 1,817.00 | 1,813.00 | 1,816.00 | 1,816.00 | -0.22% | 1,100 |
| Apr 16, 2026 | 1,830.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.49% | 4,400 |
| Apr 15, 2026 | 1,825.00 | 1,829.00 | 1,825.00 | 1,829.00 | 1,829.00 | 0.49% | 1,500 |
| Apr 14, 2026 | 1,810.00 | 1,824.00 | 1,803.00 | 1,820.00 | 1,820.00 | 0.55% | 2,200 |
| Apr 13, 2026 | 1,813.00 | 1,830.00 | 1,803.00 | 1,810.00 | 1,810.00 | 0.28% | 4,000 |
| Apr 10, 2026 | 1,799.00 | 1,809.00 | 1,786.00 | 1,805.00 | 1,805.00 | 0.39% | 1,800 |
| Apr 9, 2026 | 1,798.00 | 1,799.00 | 1,796.00 | 1,798.00 | 1,798.00 | 0.06% | 2,200 |
| Apr 8, 2026 | 1,778.00 | 1,797.00 | 1,778.00 | 1,797.00 | 1,797.00 | 2.04% | 2,100 |
| Apr 7, 2026 | 1,763.00 | 1,763.00 | 1,761.00 | 1,761.00 | 1,761.00 | -0.06% | 1,900 |
| Apr 6, 2026 | 1,765.00 | 1,777.00 | 1,751.00 | 1,762.00 | 1,762.00 | - | 2,700 |
| Apr 3, 2026 | 1,793.00 | 1,793.00 | 1,762.00 | 1,762.00 | 1,762.00 | -0.45% | 1,500 |
| Apr 2, 2026 | 1,782.00 | 1,795.00 | 1,763.00 | 1,770.00 | 1,770.00 | -0.39% | 4,700 |
| Apr 1, 2026 | 1,746.00 | 1,777.00 | 1,732.00 | 1,777.00 | 1,777.00 | 1.78% | 2,900 |
| Mar 31, 2026 | 1,738.00 | 1,759.00 | 1,727.00 | 1,746.00 | 1,746.00 | -0.80% | 1,900 |
| Mar 30, 2026 | 1,804.00 | 1,804.00 | 1,728.00 | 1,760.00 | 1,760.00 | 2.09% | 7,500 |
| Mar 27, 2026 | 1,709.00 | 1,724.00 | 1,702.00 | 1,724.00 | 1,724.00 | 0.88% | 3,800 |
| Mar 26, 2026 | 1,699.00 | 1,710.00 | 1,699.00 | 1,709.00 | 1,709.00 | 0.59% | 1,500 |
| Mar 25, 2026 | 1,698.00 | 1,699.00 | 1,688.00 | 1,699.00 | 1,699.00 | - | 1,500 |
| Mar 24, 2026 | 1,705.00 | 1,705.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.65% | 500 |
| Mar 23, 2026 | 1,711.00 | 1,711.00 | 1,653.00 | 1,688.00 | 1,688.00 | -1.40% | 4,400 |
| Mar 19, 2026 | 1,704.00 | 1,712.00 | 1,695.00 | 1,712.00 | 1,712.00 | 0.29% | 1,400 |
| Mar 18, 2026 | 1,700.00 | 1,723.00 | 1,699.00 | 1,707.00 | 1,707.00 | 0.47% | 6,300 |
| Mar 17, 2026 | 1,682.00 | 1,699.00 | 1,675.00 | 1,699.00 | 1,699.00 | 1.61% | 6,400 |
| Mar 16, 2026 | 1,650.00 | 1,689.00 | 1,650.00 | 1,672.00 | 1,672.00 | 3.66% | 8,400 |
| Mar 13, 2026 | 1,621.00 | 1,647.00 | 1,606.00 | 1,613.00 | 1,613.00 | -1.83% | 2,900 |
| Mar 12, 2026 | 1,617.00 | 1,665.00 | 1,617.00 | 1,643.00 | 1,643.00 | - | 1,700 |
| Mar 11, 2026 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | -0.12% | 300 |
| Mar 10, 2026 | 1,643.00 | 1,645.00 | 1,603.00 | 1,645.00 | 1,645.00 | 1.17% | 1,200 |
| Mar 9, 2026 | 1,627.00 | 1,627.00 | 1,575.00 | 1,626.00 | 1,626.00 | 0.37% | 3,500 |
| Mar 6, 2026 | 1,618.00 | 1,621.00 | 1,618.00 | 1,620.00 | 1,620.00 | 1.00% | 900 |
| Mar 5, 2026 | 1,602.00 | 1,645.00 | 1,602.00 | 1,604.00 | 1,604.00 | 0.31% | 500 |
| Mar 4, 2026 | 1,657.00 | 1,657.00 | 1,599.00 | 1,599.00 | 1,599.00 | -1.11% | 1,500 |
| Mar 3, 2026 | 1,638.00 | 1,650.00 | 1,593.00 | 1,617.00 | 1,617.00 | -0.80% | 3,900 |
| Mar 2, 2026 | 1,613.00 | 1,640.00 | 1,613.00 | 1,630.00 | 1,630.00 | 2.00% | 3,200 |
| Feb 27, 2026 | 1,594.00 | 1,628.00 | 1,585.00 | 1,598.00 | 1,598.00 | -0.06% | 2,300 |
| Feb 26, 2026 | 1,615.00 | 1,615.00 | 1,588.00 | 1,599.00 | 1,599.00 | -1.96% | 900 |
| Feb 25, 2026 | 1,577.00 | 1,680.00 | 1,571.00 | 1,631.00 | 1,631.00 | 3.89% | 2,700 |
| Feb 24, 2026 | 1,588.00 | 1,588.00 | 1,551.00 | 1,570.00 | 1,570.00 | 0.32% | 1,200 |
| Feb 20, 2026 | 1,568.00 | 1,568.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.32% | 1,200 |
| Feb 19, 2026 | 1,550.00 | 1,561.00 | 1,550.00 | 1,560.00 | 1,560.00 | 1.04% | 1,800 |
| Feb 18, 2026 | 1,534.00 | 1,554.00 | 1,534.00 | 1,544.00 | 1,544.00 | -0.64% | 1,900 |
| Feb 17, 2026 | 1,532.00 | 1,555.00 | 1,532.00 | 1,554.00 | 1,554.00 | -0.13% | 900 |
| Feb 16, 2026 | 1,550.00 | 1,560.00 | 1,550.00 | 1,556.00 | 1,556.00 | 1.63% | 900 |
| Feb 13, 2026 | 1,533.00 | 1,573.00 | 1,531.00 | 1,531.00 | 1,531.00 | -0.46% | 1,200 |
| Feb 12, 2026 | 1,545.00 | 1,545.00 | 1,532.00 | 1,538.00 | 1,538.00 | -0.45% | 2,700 |
| Feb 10, 2026 | 1,556.00 | 1,556.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.71% | 1,700 |
| Feb 9, 2026 | 1,555.00 | 1,558.00 | 1,555.00 | 1,556.00 | 1,556.00 | 0.06% | 2,000 |
| Feb 6, 2026 | 1,569.00 | 1,569.00 | 1,555.00 | 1,555.00 | 1,555.00 | - | 1,900 |
| Feb 5, 2026 | 1,557.00 | 1,558.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.13% | 1,200 |
| Feb 4, 2026 | 1,553.00 | 1,560.00 | 1,545.00 | 1,557.00 | 1,557.00 | -0.70% | 1,500 |
| Feb 3, 2026 | 1,580.00 | 1,580.00 | 1,568.00 | 1,568.00 | 1,568.00 | -1.07% | 900 |
| Feb 2, 2026 | 1,558.00 | 1,585.00 | 1,558.00 | 1,585.00 | 1,585.00 | 1.73% | 600 |
| Jan 30, 2026 | 1,531.00 | 1,585.00 | 1,516.00 | 1,558.00 | 1,558.00 | -1.70% | 4,700 |
| Jan 29, 2026 | 1,578.00 | 1,625.00 | 1,578.00 | 1,585.00 | 1,585.00 | 1.02% | 4,900 |
| Jan 28, 2026 | 1,565.00 | 1,588.00 | 1,565.00 | 1,569.00 | 1,544.00 | -0.95% | 1,200 |
| Jan 27, 2026 | 1,581.00 | 1,584.00 | 1,581.00 | 1,584.00 | 1,558.76 | 0.57% | 700 |
| Jan 26, 2026 | 1,553.00 | 1,575.00 | 1,553.00 | 1,575.00 | 1,549.90 | 0.90% | 1,300 |
| Jan 23, 2026 | 1,560.00 | 1,574.00 | 1,560.00 | 1,561.00 | 1,536.13 | 0.64% | 2,200 |
| Jan 22, 2026 | 1,570.00 | 1,570.00 | 1,550.00 | 1,551.00 | 1,526.29 | -0.64% | 4,200 |
| Jan 21, 2026 | 1,563.00 | 1,565.00 | 1,561.00 | 1,561.00 | 1,536.13 | - | 1,100 |
| Jan 20, 2026 | 1,557.00 | 1,569.00 | 1,557.00 | 1,561.00 | 1,536.13 | 0.13% | 1,100 |
| Jan 19, 2026 | 1,570.00 | 1,570.00 | 1,555.00 | 1,559.00 | 1,534.16 | - | 1,000 |
| Jan 16, 2026 | 1,559.00 | 1,572.00 | 1,559.00 | 1,559.00 | 1,534.16 | - | 1,400 |
| Jan 15, 2026 | 1,568.00 | 1,568.00 | 1,557.00 | 1,559.00 | 1,534.16 | 0.19% | 2,100 |
| Jan 14, 2026 | 1,555.00 | 1,567.00 | 1,554.00 | 1,556.00 | 1,531.21 | 0.13% | 1,300 |
| Jan 13, 2026 | 1,569.00 | 1,571.00 | 1,554.00 | 1,554.00 | 1,529.24 | 0.06% | 2,300 |
| Jan 9, 2026 | 1,562.00 | 1,562.00 | 1,553.00 | 1,553.00 | 1,528.25 | - | 1,100 |
| Jan 8, 2026 | 1,563.00 | 1,563.00 | 1,553.00 | 1,553.00 | 1,528.25 | 0.39% | 1,600 |
| Jan 7, 2026 | 1,555.00 | 1,565.00 | 1,544.00 | 1,547.00 | 1,522.35 | -0.71% | 2,000 |
| Jan 6, 2026 | 1,530.00 | 1,570.00 | 1,530.00 | 1,558.00 | 1,533.18 | 1.83% | 1,600 |
| Jan 5, 2026 | 1,530.00 | 1,559.00 | 1,529.00 | 1,530.00 | 1,505.62 | 0.07% | 3,200 |
| Dec 30, 2025 | 1,519.00 | 1,529.00 | 1,491.00 | 1,529.00 | 1,504.64 | 2.69% | 2,100 |
| Dec 29, 2025 | 1,462.00 | 1,505.00 | 1,450.00 | 1,489.00 | 1,465.27 | 2.83% | 2,400 |
| Dec 26, 2025 | 1,435.00 | 1,453.00 | 1,423.00 | 1,448.00 | 1,424.93 | 1.05% | 3,500 |
| Dec 25, 2025 | 1,457.00 | 1,457.00 | 1,428.00 | 1,433.00 | 1,410.17 | -1.17% | 900 |
| Dec 24, 2025 | 1,427.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,426.90 | 1.33% | 3,400 |
| Dec 23, 2025 | 1,445.00 | 1,445.00 | 1,424.00 | 1,431.00 | 1,408.20 | 0.49% | 2,600 |
| Dec 22, 2025 | 1,425.00 | 1,440.00 | 1,423.00 | 1,424.00 | 1,401.31 | -0.14% | 1,800 |
| Dec 19, 2025 | 1,433.00 | 1,434.00 | 1,426.00 | 1,426.00 | 1,403.28 | -0.49% | 2,700 |
| Dec 18, 2025 | 1,453.00 | 1,453.00 | 1,433.00 | 1,433.00 | 1,410.17 | -0.83% | 1,100 |
| Dec 17, 2025 | 1,437.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,421.98 | -0.34% | 700 |
| Dec 16, 2025 | 1,454.00 | 1,454.00 | 1,433.00 | 1,450.00 | 1,426.90 | -0.28% | 1,200 |
| Dec 15, 2025 | 1,453.00 | 1,458.00 | 1,425.00 | 1,454.00 | 1,430.83 | 0.35% | 2,800 |
| Dec 12, 2025 | 1,423.00 | 1,449.00 | 1,423.00 | 1,449.00 | 1,425.91 | 1.83% | 2,000 |
| Dec 11, 2025 | 1,408.00 | 1,444.00 | 1,408.00 | 1,423.00 | 1,400.33 | 1.07% | 2,600 |
| Dec 10, 2025 | 1,410.00 | 1,427.00 | 1,401.00 | 1,408.00 | 1,385.57 | -0.14% | 2,700 |
| Dec 9, 2025 | 1,427.00 | 1,427.00 | 1,410.00 | 1,410.00 | 1,387.53 | -0.42% | 1,900 |
| Dec 8, 2025 | 1,411.00 | 1,428.00 | 1,411.00 | 1,416.00 | 1,393.44 | -0.42% | 1,500 |
| Dec 5, 2025 | 1,439.00 | 1,439.00 | 1,422.00 | 1,422.00 | 1,399.34 | -1.18% | 1,700 |
| Dec 4, 2025 | 1,440.00 | 1,470.00 | 1,439.00 | 1,439.00 | 1,416.07 | 0.42% | 1,400 |
| Dec 3, 2025 | 1,453.00 | 1,453.00 | 1,433.00 | 1,433.00 | 1,410.17 | -1.24% | 2,200 |
| Dec 2, 2025 | 1,446.00 | 1,471.00 | 1,440.00 | 1,451.00 | 1,427.88 | 0.42% | 1,900 |
| Dec 1, 2025 | 1,451.00 | 1,475.00 | 1,434.00 | 1,445.00 | 1,421.98 | -1.03% | 1,900 |