Golf Do Co., Ltd. (XNGO:3032)
Japan
· Delayed Price · Currency is JPY 295.00
0.00 (0.00%)
At close: Apr 28, 2026
Golf Do Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 295.00 | 296.00 | 295.00 | 295.00 | 295.00 | - | 1,200 |
| Apr 27, 2026 | 296.00 | 296.00 | 295.00 | 295.00 | 295.00 | -0.34% | 2,900 |
| Apr 24, 2026 | 301.00 | 301.00 | 295.00 | 296.00 | 296.00 | -1.00% | 6,000 |
| Apr 23, 2026 | 301.00 | 301.00 | 298.00 | 299.00 | 299.00 | -0.66% | 3,900 |
| Apr 22, 2026 | 303.00 | 305.00 | 301.00 | 301.00 | 301.00 | 0.33% | 16,500 |
| Apr 21, 2026 | 302.00 | 303.00 | 300.00 | 300.00 | 300.00 | 1.01% | 8,800 |
| Apr 20, 2026 | 297.00 | 302.00 | 297.00 | 297.00 | 297.00 | -1.00% | 4,000 |
| Apr 17, 2026 | 297.00 | 301.00 | 297.00 | 300.00 | 300.00 | 0.67% | 3,300 |
| Apr 16, 2026 | 302.00 | 302.00 | 297.00 | 298.00 | 298.00 | -1.32% | 5,100 |
| Apr 15, 2026 | 298.00 | 303.00 | 296.00 | 302.00 | 302.00 | 0.67% | 15,300 |
| Apr 14, 2026 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 0.67% | 3,800 |
| Apr 13, 2026 | 298.00 | 300.00 | 297.00 | 298.00 | 298.00 | - | 6,300 |
| Apr 10, 2026 | 296.00 | 300.00 | 296.00 | 298.00 | 298.00 | - | 2,000 |
| Apr 9, 2026 | 298.00 | 300.00 | 297.00 | 298.00 | 298.00 | 0.68% | 9,800 |
| Apr 8, 2026 | 293.00 | 296.00 | 292.00 | 296.00 | 296.00 | 1.02% | 9,100 |
| Apr 7, 2026 | 288.00 | 294.00 | 287.00 | 293.00 | 293.00 | 1.38% | 16,000 |
| Apr 6, 2026 | 283.00 | 289.00 | 279.00 | 289.00 | 289.00 | 3.58% | 13,200 |
| Apr 3, 2026 | 279.00 | 284.00 | 279.00 | 279.00 | 279.00 | -0.71% | 9,700 |
| Apr 2, 2026 | 278.00 | 281.00 | 276.00 | 281.00 | 281.00 | 0.72% | 6,000 |
| Apr 1, 2026 | 288.00 | 289.00 | 272.00 | 279.00 | 279.00 | -0.36% | 17,700 |
| Mar 31, 2026 | 277.00 | 289.00 | 277.00 | 280.00 | 280.00 | -2.78% | 14,800 |
| Mar 30, 2026 | 269.00 | 289.00 | 269.00 | 288.00 | 288.00 | -5.26% | 33,200 |
| Mar 27, 2026 | 299.00 | 304.00 | 299.00 | 304.00 | 301.00 | 1.67% | 43,700 |
| Mar 26, 2026 | 300.00 | 301.00 | 298.00 | 299.00 | 296.05 | -0.33% | 31,500 |
| Mar 25, 2026 | 300.00 | 300.00 | 298.00 | 300.00 | 297.04 | - | 20,700 |
| Mar 24, 2026 | 300.00 | 301.00 | 299.00 | 300.00 | 297.04 | - | 16,200 |
| Mar 23, 2026 | 299.00 | 300.00 | 295.00 | 300.00 | 297.04 | - | 43,200 |
| Mar 19, 2026 | 299.00 | 301.00 | 299.00 | 300.00 | 297.04 | 0.33% | 16,900 |
| Mar 18, 2026 | 299.00 | 300.00 | 298.00 | 299.00 | 296.05 | - | 24,000 |
| Mar 17, 2026 | 301.00 | 301.00 | 299.00 | 299.00 | 296.05 | - | 24,500 |
| Mar 16, 2026 | 302.00 | 302.00 | 299.00 | 299.00 | 296.05 | -0.99% | 18,000 |
| Mar 13, 2026 | 303.00 | 303.00 | 295.00 | 302.00 | 299.02 | - | 23,400 |
| Mar 12, 2026 | 305.00 | 308.00 | 299.00 | 302.00 | 299.02 | -0.98% | 31,900 |
| Mar 11, 2026 | 308.00 | 309.00 | 299.00 | 305.00 | 301.99 | -0.65% | 26,800 |
| Mar 10, 2026 | 310.00 | 310.00 | 299.00 | 307.00 | 303.97 | 0.66% | 38,000 |
| Mar 9, 2026 | 302.00 | 305.00 | 293.00 | 305.00 | 301.99 | 0.99% | 52,600 |
| Mar 6, 2026 | 323.00 | 324.00 | 295.00 | 302.00 | 299.02 | -9.85% | 299,200 |
| Mar 5, 2026 | 349.00 | 349.00 | 335.00 | 335.00 | 331.69 | -0.59% | 13,100 |
| Mar 4, 2026 | 340.00 | 340.00 | 333.00 | 337.00 | 333.67 | -2.03% | 26,800 |
| Mar 3, 2026 | 349.00 | 349.00 | 344.00 | 344.00 | 340.61 | -0.58% | 17,700 |
| Mar 2, 2026 | 350.00 | 350.00 | 343.00 | 346.00 | 342.59 | -1.14% | 21,000 |
| Feb 27, 2026 | 342.00 | 350.00 | 337.00 | 350.00 | 346.55 | 2.34% | 19,000 |
| Feb 26, 2026 | 344.00 | 350.00 | 330.00 | 342.00 | 338.63 | 1.18% | 38,100 |
| Feb 25, 2026 | 342.00 | 350.00 | 335.00 | 338.00 | 334.66 | -2.87% | 24,800 |
| Feb 24, 2026 | 340.00 | 350.00 | 338.00 | 348.00 | 344.57 | 2.96% | 28,000 |
| Feb 20, 2026 | 331.00 | 338.00 | 330.00 | 338.00 | 334.66 | 1.81% | 17,100 |
| Feb 19, 2026 | 318.00 | 338.00 | 312.00 | 332.00 | 328.72 | 7.10% | 60,100 |
| Feb 18, 2026 | 302.00 | 314.00 | 301.00 | 310.00 | 306.94 | 1.97% | 34,300 |
| Feb 17, 2026 | 310.00 | 312.00 | 299.00 | 304.00 | 301.00 | -1.62% | 87,100 |
| Feb 16, 2026 | 345.00 | 369.00 | 302.00 | 309.00 | 305.95 | 6.55% | 439,800 |
| Feb 13, 2026 | 211.00 | 290.00 | 211.00 | 290.00 | 287.14 | 38.10% | 182,400 |
| Feb 12, 2026 | 213.00 | 220.00 | 210.00 | 210.00 | 207.93 | -0.94% | 7,400 |
| Feb 10, 2026 | 215.00 | 217.00 | 212.00 | 212.00 | 209.91 | -1.40% | 4,900 |
| Feb 9, 2026 | 213.00 | 215.00 | 213.00 | 215.00 | 212.88 | 0.47% | 5,600 |
| Feb 6, 2026 | 214.00 | 214.00 | 210.00 | 214.00 | 211.89 | 1.90% | 3,500 |
| Feb 5, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 207.93 | -0.94% | 1,300 |
| Feb 4, 2026 | 213.00 | 213.00 | 209.00 | 212.00 | 209.91 | - | 1,300 |
| Feb 3, 2026 | 212.00 | 212.00 | 208.00 | 212.00 | 209.91 | - | 2,800 |
| Feb 2, 2026 | 210.00 | 212.00 | 207.00 | 212.00 | 209.91 | 0.95% | 4,100 |
| Jan 30, 2026 | 209.00 | 210.00 | 209.00 | 210.00 | 207.93 | - | 700 |
| Jan 29, 2026 | 210.00 | 212.00 | 208.00 | 210.00 | 207.93 | - | 2,900 |
| Jan 28, 2026 | 210.00 | 210.00 | 207.00 | 210.00 | 207.93 | 1.45% | 1,700 |
| Jan 27, 2026 | 208.00 | 210.00 | 207.00 | 207.00 | 204.96 | - | 1,700 |
| Jan 26, 2026 | 209.00 | 210.00 | 207.00 | 207.00 | 204.96 | -0.96% | 2,600 |
| Jan 23, 2026 | 209.00 | 209.00 | 207.00 | 209.00 | 206.94 | - | 600 |
| Jan 22, 2026 | 207.00 | 209.00 | 206.00 | 209.00 | 206.94 | 0.97% | 4,000 |
| Jan 21, 2026 | 208.00 | 210.00 | 207.00 | 207.00 | 204.96 | -0.96% | 2,300 |
| Jan 20, 2026 | 212.00 | 212.00 | 207.00 | 209.00 | 206.94 | -0.48% | 6,500 |
| Jan 19, 2026 | 212.00 | 214.00 | 210.00 | 210.00 | 207.93 | -0.94% | 1,500 |
| Jan 16, 2026 | 209.00 | 215.00 | 209.00 | 212.00 | 209.91 | - | 3,500 |
| Jan 15, 2026 | 208.00 | 212.00 | 207.00 | 212.00 | 209.91 | 0.95% | 3,300 |
| Jan 14, 2026 | 210.00 | 213.00 | 210.00 | 210.00 | 207.93 | - | 2,000 |
| Jan 13, 2026 | 209.00 | 215.00 | 205.00 | 210.00 | 207.93 | 0.96% | 14,300 |
| Jan 9, 2026 | 208.00 | 210.00 | 202.00 | 208.00 | 205.95 | - | 9,400 |
| Jan 8, 2026 | 207.00 | 208.00 | 205.00 | 208.00 | 205.95 | 0.48% | 2,000 |
| Jan 7, 2026 | 208.00 | 209.00 | 207.00 | 207.00 | 204.96 | -0.48% | 2,500 |
| Jan 6, 2026 | 204.00 | 210.00 | 204.00 | 208.00 | 205.95 | 1.96% | 12,900 |
| Jan 5, 2026 | 205.00 | 207.00 | 204.00 | 204.00 | 201.99 | -1.45% | 4,600 |
| Dec 30, 2025 | 208.00 | 208.00 | 200.00 | 207.00 | 204.96 | 1.47% | 8,100 |
| Dec 29, 2025 | 206.00 | 208.00 | 204.00 | 204.00 | 201.99 | -0.49% | 4,300 |
| Dec 26, 2025 | 206.00 | 206.00 | 205.00 | 205.00 | 202.98 | 0.49% | 2,800 |
| Dec 25, 2025 | 204.00 | 207.00 | 204.00 | 204.00 | 201.99 | -0.49% | 7,500 |
| Dec 24, 2025 | 205.00 | 207.00 | 205.00 | 205.00 | 202.98 | -0.49% | 2,200 |
| Dec 23, 2025 | 205.00 | 208.00 | 205.00 | 206.00 | 203.97 | 0.49% | 4,800 |
| Dec 22, 2025 | 205.00 | 206.00 | 205.00 | 205.00 | 202.98 | 0.49% | 1,800 |
| Dec 19, 2025 | 204.00 | 208.00 | 204.00 | 204.00 | 201.99 | -0.97% | 5,100 |
| Dec 18, 2025 | 207.00 | 208.00 | 205.00 | 206.00 | 203.97 | -0.48% | 2,000 |
| Dec 17, 2025 | 209.00 | 209.00 | 206.00 | 207.00 | 204.96 | - | 2,300 |
| Dec 16, 2025 | 208.00 | 208.00 | 205.00 | 207.00 | 204.96 | -0.48% | 6,400 |
| Dec 15, 2025 | 207.00 | 208.00 | 206.00 | 208.00 | 205.95 | 0.48% | 3,900 |
| Dec 12, 2025 | 208.00 | 209.00 | 206.00 | 207.00 | 204.96 | -0.48% | 2,800 |
| Dec 11, 2025 | 206.00 | 209.00 | 206.00 | 208.00 | 205.95 | -0.48% | 2,300 |
| Dec 10, 2025 | 208.00 | 210.00 | 206.00 | 209.00 | 206.94 | 0.97% | 2,500 |
| Dec 9, 2025 | 208.00 | 210.00 | 207.00 | 207.00 | 204.96 | - | 3,000 |
| Dec 8, 2025 | 207.00 | 212.00 | 206.00 | 207.00 | 204.96 | - | 10,600 |
| Dec 5, 2025 | 206.00 | 207.00 | 205.00 | 207.00 | 204.96 | 0.98% | 1,900 |
| Dec 4, 2025 | 208.00 | 208.00 | 205.00 | 205.00 | 202.98 | -0.49% | 2,900 |
| Dec 3, 2025 | 206.00 | 207.00 | 206.00 | 206.00 | 203.97 | -0.48% | 2,400 |
| Dec 2, 2025 | 207.00 | 208.00 | 205.00 | 207.00 | 204.96 | 0.98% | 2,100 |
| Dec 1, 2025 | 206.00 | 207.00 | 205.00 | 205.00 | 202.98 | -0.49% | 2,400 |