Golf Do Co., Ltd. (XNGO:3032)
Japan
· Delayed Price · Currency is JPY 305.00
+3.00 (0.99%)
At close: Mar 9, 2026
Golf Do Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 302.00 | 305.00 | 293.00 | 305.00 | 305.00 | 0.99% | 52,600 |
| Mar 6, 2026 | 323.00 | 324.00 | 295.00 | 302.00 | 302.00 | -9.85% | 299,200 |
| Mar 5, 2026 | 349.00 | 349.00 | 335.00 | 335.00 | 335.00 | -0.59% | 13,100 |
| Mar 4, 2026 | 340.00 | 340.00 | 333.00 | 337.00 | 337.00 | -2.03% | 26,800 |
| Mar 3, 2026 | 349.00 | 349.00 | 344.00 | 344.00 | 344.00 | -0.58% | 17,700 |
| Mar 2, 2026 | 350.00 | 350.00 | 343.00 | 346.00 | 346.00 | -1.14% | 21,000 |
| Feb 27, 2026 | 342.00 | 350.00 | 337.00 | 350.00 | 350.00 | 2.34% | 19,000 |
| Feb 26, 2026 | 344.00 | 350.00 | 330.00 | 342.00 | 342.00 | 1.18% | 38,100 |
| Feb 25, 2026 | 342.00 | 350.00 | 335.00 | 338.00 | 338.00 | -2.87% | 24,800 |
| Feb 24, 2026 | 340.00 | 350.00 | 338.00 | 348.00 | 348.00 | 2.96% | 28,000 |
| Feb 20, 2026 | 331.00 | 338.00 | 330.00 | 338.00 | 338.00 | 1.81% | 17,100 |
| Feb 19, 2026 | 318.00 | 338.00 | 312.00 | 332.00 | 332.00 | 7.10% | 60,100 |
| Feb 18, 2026 | 302.00 | 314.00 | 301.00 | 310.00 | 310.00 | 1.97% | 34,300 |
| Feb 17, 2026 | 310.00 | 312.00 | 299.00 | 304.00 | 304.00 | -1.62% | 87,100 |
| Feb 16, 2026 | 345.00 | 369.00 | 302.00 | 309.00 | 309.00 | 6.55% | 439,800 |
| Feb 13, 2026 | 211.00 | 290.00 | 211.00 | 290.00 | 290.00 | 38.10% | 182,400 |
| Feb 12, 2026 | 213.00 | 220.00 | 210.00 | 210.00 | 210.00 | -0.94% | 7,400 |
| Feb 10, 2026 | 215.00 | 217.00 | 212.00 | 212.00 | 212.00 | -1.40% | 4,900 |
| Feb 9, 2026 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | 0.47% | 5,600 |
| Feb 6, 2026 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 1.90% | 3,500 |
| Feb 5, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -0.94% | 1,300 |
| Feb 4, 2026 | 213.00 | 213.00 | 209.00 | 212.00 | 212.00 | - | 1,300 |
| Feb 3, 2026 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | 2,800 |
| Feb 2, 2026 | 210.00 | 212.00 | 207.00 | 212.00 | 212.00 | 0.95% | 4,100 |
| Jan 30, 2026 | 209.00 | 210.00 | 209.00 | 210.00 | 210.00 | - | 700 |
| Jan 29, 2026 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 2,900 |
| Jan 28, 2026 | 210.00 | 210.00 | 207.00 | 210.00 | 210.00 | 1.45% | 1,700 |
| Jan 27, 2026 | 208.00 | 210.00 | 207.00 | 207.00 | 207.00 | - | 1,700 |
| Jan 26, 2026 | 209.00 | 210.00 | 207.00 | 207.00 | 207.00 | -0.96% | 2,600 |
| Jan 23, 2026 | 209.00 | 209.00 | 207.00 | 209.00 | 209.00 | - | 600 |
| Jan 22, 2026 | 207.00 | 209.00 | 206.00 | 209.00 | 209.00 | 0.97% | 4,000 |
| Jan 21, 2026 | 208.00 | 210.00 | 207.00 | 207.00 | 207.00 | -0.96% | 2,300 |
| Jan 20, 2026 | 212.00 | 212.00 | 207.00 | 209.00 | 209.00 | -0.48% | 6,500 |
| Jan 19, 2026 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | -0.94% | 1,500 |
| Jan 16, 2026 | 209.00 | 215.00 | 209.00 | 212.00 | 212.00 | - | 3,500 |
| Jan 15, 2026 | 208.00 | 212.00 | 207.00 | 212.00 | 212.00 | 0.95% | 3,300 |
| Jan 14, 2026 | 210.00 | 213.00 | 210.00 | 210.00 | 210.00 | - | 2,000 |
| Jan 13, 2026 | 209.00 | 215.00 | 205.00 | 210.00 | 210.00 | 0.96% | 14,300 |
| Jan 9, 2026 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | - | 9,400 |
| Jan 8, 2026 | 207.00 | 208.00 | 205.00 | 208.00 | 208.00 | 0.48% | 2,000 |
| Jan 7, 2026 | 208.00 | 209.00 | 207.00 | 207.00 | 207.00 | -0.48% | 2,500 |
| Jan 6, 2026 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | 1.96% | 12,900 |
| Jan 5, 2026 | 205.00 | 207.00 | 204.00 | 204.00 | 204.00 | -1.45% | 4,600 |
| Dec 30, 2025 | 208.00 | 208.00 | 200.00 | 207.00 | 207.00 | 1.47% | 8,100 |
| Dec 29, 2025 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | -0.49% | 4,300 |
| Dec 26, 2025 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | 0.49% | 2,800 |
| Dec 25, 2025 | 204.00 | 207.00 | 204.00 | 204.00 | 204.00 | -0.49% | 7,500 |
| Dec 24, 2025 | 205.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.49% | 2,200 |
| Dec 23, 2025 | 205.00 | 208.00 | 205.00 | 206.00 | 206.00 | 0.49% | 4,800 |
| Dec 22, 2025 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | 0.49% | 1,800 |
| Dec 19, 2025 | 204.00 | 208.00 | 204.00 | 204.00 | 204.00 | -0.97% | 5,100 |
| Dec 18, 2025 | 207.00 | 208.00 | 205.00 | 206.00 | 206.00 | -0.48% | 2,000 |
| Dec 17, 2025 | 209.00 | 209.00 | 206.00 | 207.00 | 207.00 | - | 2,300 |
| Dec 16, 2025 | 208.00 | 208.00 | 205.00 | 207.00 | 207.00 | -0.48% | 6,400 |
| Dec 15, 2025 | 207.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.48% | 3,900 |
| Dec 12, 2025 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | -0.48% | 2,800 |
| Dec 11, 2025 | 206.00 | 209.00 | 206.00 | 208.00 | 208.00 | -0.48% | 2,300 |
| Dec 10, 2025 | 208.00 | 210.00 | 206.00 | 209.00 | 209.00 | 0.97% | 2,500 |
| Dec 9, 2025 | 208.00 | 210.00 | 207.00 | 207.00 | 207.00 | - | 3,000 |
| Dec 8, 2025 | 207.00 | 212.00 | 206.00 | 207.00 | 207.00 | - | 10,600 |
| Dec 5, 2025 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.98% | 1,900 |
| Dec 4, 2025 | 208.00 | 208.00 | 205.00 | 205.00 | 205.00 | -0.49% | 2,900 |
| Dec 3, 2025 | 206.00 | 207.00 | 206.00 | 206.00 | 206.00 | -0.48% | 2,400 |
| Dec 2, 2025 | 207.00 | 208.00 | 205.00 | 207.00 | 207.00 | 0.98% | 2,100 |
| 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 |