Golf Do Co., Ltd. (XNGO:3032)
Japan
· Delayed Price · Currency is JPY 205.00
-1.00 (-0.49%)
At close: Dec 4, 2025
Golf Do Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 200.00 | 200.00 | 196.00 | 196.50 | 196.50 | -1.75% | 5,400 |
| Oct 6, 2025 | 199.00 | 200.00 | 194.50 | 200.00 | 200.00 | 0.50% | 3,800 |
| Oct 3, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1.79% | 2,200 |
| Oct 2, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0.26% | 200 |
| Oct 1, 2025 | 197.00 | 199.50 | 195.00 | 195.00 | 195.00 | -1.02% | 3,200 |
| Sep 30, 2025 | 197.00 | 201.00 | 196.00 | 197.00 | 197.00 | -1.99% | 1,800 |
| Sep 29, 2025 | 196.50 | 201.00 | 193.00 | 201.00 | 201.00 | -1.47% | 16,400 |
| Sep 26, 2025 | 202.50 | 208.00 | 202.00 | 204.00 | 204.00 | 0.25% | 12,400 |
| Sep 25, 2025 | 207.50 | 208.00 | 203.50 | 203.50 | 203.50 | -2.16% | 10,200 |
| Sep 24, 2025 | 206.50 | 208.50 | 206.00 | 208.00 | 208.00 | 1.46% | 7,600 |
| Sep 22, 2025 | 207.50 | 207.50 | 205.00 | 205.00 | 205.00 | -0.73% | 8,600 |
| Sep 19, 2025 | 203.50 | 207.00 | 202.00 | 206.50 | 206.50 | 1.47% | 6,200 |
| Sep 18, 2025 | 209.50 | 209.50 | 200.50 | 203.50 | 203.50 | -2.86% | 8,800 |
| Sep 17, 2025 | 202.50 | 216.50 | 202.50 | 209.50 | 209.50 | 3.20% | 8,800 |
| Sep 16, 2025 | 203.50 | 205.00 | 202.50 | 203.00 | 203.00 | -0.25% | 1,000 |
| Sep 12, 2025 | 207.50 | 207.50 | 203.50 | 203.50 | 203.50 | -1.93% | 1,000 |
| Sep 11, 2025 | 203.50 | 207.50 | 203.50 | 207.50 | 207.50 | 2.22% | 1,600 |
| Sep 10, 2025 | 201.00 | 206.00 | 201.00 | 203.00 | 203.00 | 1.50% | 5,800 |
| Sep 9, 2025 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | -2.44% | 3,000 |
| Sep 8, 2025 | 206.50 | 206.50 | 205.00 | 205.00 | 205.00 | -0.49% | 4,000 |
| Sep 5, 2025 | 206.00 | 206.00 | 203.00 | 206.00 | 206.00 | -0.24% | 2,600 |
| Sep 4, 2025 | 207.50 | 208.50 | 206.50 | 206.50 | 206.50 | -0.48% | 2,000 |
| Sep 3, 2025 | 207.00 | 212.00 | 201.50 | 207.50 | 207.50 | 0.24% | 8,000 |
| Sep 2, 2025 | 202.50 | 207.00 | 202.50 | 207.00 | 207.00 | 2.22% | 3,800 |
| Sep 1, 2025 | 202.50 | 205.00 | 202.50 | 202.50 | 202.50 | 0.50% | 2,800 |
| Aug 29, 2025 | 200.50 | 201.50 | 200.50 | 201.50 | 201.50 | 0.50% | 800 |
| Aug 28, 2025 | 200.00 | 202.50 | 200.00 | 200.50 | 200.50 | -0.74% | 2,000 |
| Aug 27, 2025 | 204.50 | 204.50 | 197.50 | 202.00 | 202.00 | -2.65% | 11,400 |
| Aug 26, 2025 | 211.50 | 211.50 | 207.00 | 207.50 | 207.50 | -1.89% | 5,400 |
| Aug 25, 2025 | 207.00 | 215.00 | 207.00 | 211.50 | 211.50 | 1.93% | 22,600 |
| Aug 22, 2025 | 200.00 | 207.50 | 200.00 | 207.50 | 207.50 | 2.22% | 5,200 |
| Aug 21, 2025 | 202.00 | 205.50 | 201.50 | 203.00 | 203.00 | -1.46% | 2,600 |
| Aug 20, 2025 | 202.00 | 206.00 | 201.50 | 206.00 | 206.00 | 3.26% | 12,200 |
| Aug 19, 2025 | 200.00 | 205.00 | 199.50 | 199.50 | 199.50 | - | 68,600 |
| Aug 18, 2025 | 200.00 | 200.00 | 194.00 | 199.50 | 199.50 | 0.25% | 9,600 |
| Aug 15, 2025 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | - | 4,000 |
| Aug 14, 2025 | 194.00 | 200.00 | 193.50 | 199.00 | 199.00 | 3.38% | 18,600 |
| Aug 13, 2025 | 192.50 | 193.00 | 192.50 | 192.50 | 192.50 | -0.52% | 1,800 |
| Aug 12, 2025 | 193.00 | 193.50 | 191.50 | 193.50 | 193.50 | 0.26% | 3,000 |
| Aug 8, 2025 | 192.00 | 193.50 | 192.00 | 193.00 | 193.00 | 0.26% | 4,000 |
| Aug 7, 2025 | 192.50 | 193.00 | 192.50 | 192.50 | 192.50 | - | 1,400 |
| Aug 6, 2025 | 192.00 | 193.50 | 192.00 | 192.50 | 192.50 | - | 1,800 |
| Aug 5, 2025 | 193.00 | 194.00 | 192.50 | 192.50 | 192.50 | - | 3,600 |
| Aug 4, 2025 | 193.00 | 193.50 | 192.00 | 192.50 | 192.50 | -0.26% | 2,200 |
| Aug 1, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | 3,600 |
| Jul 31, 2025 | 192.50 | 193.00 | 192.00 | 193.00 | 193.00 | 0.26% | 1,400 |
| Jul 30, 2025 | 193.00 | 193.00 | 192.50 | 192.50 | 192.50 | - | 800 |
| Jul 29, 2025 | 192.50 | 192.50 | 192.00 | 192.50 | 192.50 | - | 3,200 |
| Jul 28, 2025 | 192.00 | 192.50 | 192.00 | 192.50 | 192.50 | 0.26% | 1,800 |
| Jul 25, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | 1,000 |
| Jul 24, 2025 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 0.79% | 2,400 |
| Jul 23, 2025 | 191.00 | 191.00 | 190.00 | 190.50 | 190.50 | -0.78% | 1,600 |
| Jul 22, 2025 | 192.50 | 192.50 | 192.00 | 192.00 | 192.00 | 0.79% | 1,400 |
| Jul 18, 2025 | 192.50 | 192.50 | 189.50 | 190.50 | 190.50 | -1.04% | 2,200 |
| Jul 17, 2025 | 189.50 | 192.50 | 189.50 | 192.50 | 192.50 | 0.79% | 2,600 |
| Jul 16, 2025 | 192.00 | 192.50 | 191.00 | 191.00 | 191.00 | 0.26% | 1,800 |
| Jul 15, 2025 | 192.50 | 192.50 | 190.50 | 190.50 | 190.50 | -0.52% | 400 |
| Jul 14, 2025 | 192.00 | 192.50 | 191.50 | 191.50 | 191.50 | - | 2,000 |
| Jul 11, 2025 | 191.00 | 192.50 | 191.00 | 191.50 | 191.50 | 0.26% | 1,200 |
| Jul 10, 2025 | 191.00 | 192.00 | 191.00 | 191.00 | 191.00 | - | 1,400 |
| Jul 9, 2025 | 188.50 | 191.00 | 188.50 | 191.00 | 191.00 | 0.26% | 5,000 |