VALUE GOLF Inc. 3931
TSE · Japan · Technology Services
¥1,473.00-10.00 (-0.67%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,473.00 | -0.67% | ¥1,494.00 | ¥1,494.00 | ¥1,473.00 | 600 |
| 2026-10-01 | ¥1,483.00 | +0.07% | ¥1,472.00 | ¥1,486.00 | ¥1,472.00 | 1.20K |
| 2026-09-30 | ¥1,482.00 | -0.07% | ¥1,483.00 | ¥1,483.00 | ¥1,475.00 | 1.10K |
| 2026-09-29 | ¥1,483.00 | -0.60% | ¥1,486.00 | ¥1,490.00 | ¥1,483.00 |
| 1.00K |
| 2026-09-28 | ¥1,492.00 | -0.53% | ¥1,500.00 | ¥1,500.00 | ¥1,491.00 | 800 |
| 2026-09-25 | ¥1,500.00 | +0.67% | ¥1,495.00 | ¥1,500.00 | ¥1,490.00 | 1.30K |
| 2026-09-24 | ¥1,490.00 | -0.40% | ¥1,503.00 | ¥1,503.00 | ¥1,490.00 | 1.20K |
| 2026-09-18 | ¥1,496.00 | 0.00% | ¥1,499.00 | ¥1,502.00 | ¥1,496.00 | 800 |
| 2026-09-17 | ¥1,496.00 | -0.60% | ¥1,505.00 | ¥1,505.00 | ¥1,492.00 | 400 |
| 2026-09-16 | ¥1,505.00 | +0.40% | ¥1,506.00 | ¥1,506.00 | ¥1,505.00 | 300 |
| 2026-09-15 | ¥1,499.00 | 0.00% | ¥1,491.00 | ¥1,502.00 | ¥1,490.00 | 1.80K |
| 2026-09-14 | ¥1,499.00 | +0.20% | ¥1,500.00 | ¥1,502.00 | ¥1,499.00 | 900 |
| 2026-09-11 | ¥1,496.00 | -0.07% | ¥1,496.00 | ¥1,496.00 | ¥1,496.00 | 500 |
| 2026-09-10 | ¥1,497.00 | -0.27% | ¥1,501.00 | ¥1,501.00 | ¥1,497.00 | 900 |
| 2026-09-09 | ¥1,501.00 | -0.20% | ¥1,503.00 | ¥1,504.00 | ¥1,501.00 | 1.20K |
| 2026-09-08 | ¥1,504.00 | -0.46% | ¥1,505.00 | ¥1,511.00 | ¥1,504.00 | 1.80K |
| 2026-09-07 | ¥1,511.00 | +0.47% | ¥1,504.00 | ¥1,520.00 | ¥1,500.00 | 5.20K |
| 2026-09-04 | ¥1,504.00 | -0.07% | ¥1,522.00 | ¥1,522.00 | ¥1,504.00 | 1.00K |
| 2026-09-03 | ¥1,505.00 | -0.33% | ¥1,505.00 | ¥1,523.00 | ¥1,505.00 | 800 |
| 2026-09-02 | ¥1,510.00 | -0.85% | ¥1,510.00 | ¥1,510.00 | ¥1,510.00 | 200 |
| 2026-09-01 | ¥1,523.00 | +0.59% | ¥1,520.00 | ¥1,523.00 | ¥1,520.00 | 400 |
| 2026-08-31 | ¥1,514.00 | -0.13% | ¥1,515.00 | ¥1,520.00 | ¥1,507.00 | 1.40K |
| 2026-08-28 | ¥1,516.00 | -0.92% | ¥1,529.00 | ¥1,529.00 | ¥1,501.00 | 1.50K |
| 2026-08-27 | ¥1,530.00 | +2.07% | ¥1,515.00 | ¥1,530.00 | ¥1,509.00 | 900 |
| 2026-08-26 | ¥1,499.00 | -1.51% | ¥1,503.00 | ¥1,510.00 | ¥1,499.00 | 3.60K |
| 2026-08-25 | ¥1,522.00 | +0.66% | ¥1,512.00 | ¥1,523.00 | ¥1,512.00 | 1.30K |
| 2026-08-24 | ¥1,512.00 | -0.72% | ¥1,524.00 | ¥1,530.00 | ¥1,512.00 | 1.70K |
| 2026-08-21 | ¥1,523.00 | -0.78% | ¥1,535.00 | ¥1,537.00 | ¥1,520.00 | 1.20K |
| 2026-08-20 | ¥1,535.00 | +1.59% | ¥1,542.00 | ¥1,543.00 | ¥1,500.00 | 3.10K |
| 2026-08-19 | ¥1,511.00 | -1.37% | ¥1,532.00 | ¥1,533.00 | ¥1,511.00 | 3.30K |
| 2026-08-18 | ¥1,532.00 | +2.27% | ¥1,499.00 | ¥1,532.00 | ¥1,499.00 | 3.00K |
| 2026-08-17 | ¥1,498.00 | +0.74% | ¥1,494.00 | ¥1,498.00 | ¥1,490.00 | 2.20K |
| 2026-08-14 | ¥1,487.00 | +0.41% | ¥1,498.00 | ¥1,500.00 | ¥1,483.00 | 1.10K |
| 2026-08-13 | ¥1,481.00 | -0.27% | ¥1,485.00 | ¥1,492.00 | ¥1,481.00 | 1.70K |
| 2026-08-12 | ¥1,485.00 | +0.34% | ¥1,480.00 | ¥1,490.00 | ¥1,480.00 | 2.50K |
| 2026-08-10 | ¥1,480.00 | -0.67% | ¥1,489.00 | ¥1,489.00 | ¥1,476.00 | 2.60K |
| 2026-08-07 | ¥1,490.00 | +2.41% | ¥1,456.00 | ¥1,500.00 | ¥1,456.00 | 3.30K |
| 2026-08-06 | ¥1,455.00 | 0.00% | ¥1,452.00 | ¥1,464.00 | ¥1,450.00 | 4.30K |
| 2026-08-05 | ¥1,455.00 | -0.48% | ¥1,462.00 | ¥1,468.00 | ¥1,450.00 | 6.60K |
| 2026-08-04 | ¥1,462.00 | -2.53% | ¥1,500.00 | ¥1,502.00 | ¥1,461.00 | 9.00K |
| 2026-08-03 | ¥1,500.00 | -2.15% | ¥1,521.00 | ¥1,521.00 | ¥1,500.00 | 9.10K |
| 2026-07-31 | ¥1,533.00 | -1.10% | ¥1,545.00 | ¥1,545.00 | ¥1,521.00 | 9.40K |
| 2026-07-30 | ¥1,550.00 | -17.77% | ¥1,565.00 | ¥1,600.00 | ¥1,550.00 | 61.60K |
| 2026-07-29 | ¥1,885.00 | +0.37% | ¥1,875.00 | ¥1,885.00 | ¥1,872.00 | 20.20K |
| 2026-07-28 | ¥1,878.00 | -0.05% | ¥1,871.00 | ¥1,885.00 | ¥1,870.00 | 7.30K |
| 2026-07-27 | ¥1,879.00 | +0.43% | ¥1,872.00 | ¥1,880.00 | ¥1,870.00 | 5.40K |
| 2026-07-24 | ¥1,871.00 | +0.11% | ¥1,889.00 | ¥1,889.00 | ¥1,869.00 | 4.00K |
| 2026-07-23 | ¥1,869.00 | -1.11% | ¥1,872.00 | ¥1,891.00 | ¥1,869.00 | 4.60K |
| 2026-07-22 | ¥1,890.00 | +0.43% | ¥1,879.00 | ¥1,890.00 | ¥1,879.00 | 2.30K |
| 2026-07-21 | ¥1,882.00 | +1.46% | ¥1,877.00 | ¥1,882.00 | ¥1,860.00 | 3.60K |
| 2026-07-17 | ¥1,855.00 | -1.07% | ¥1,860.00 | ¥1,878.00 | ¥1,850.00 | 4.70K |
| 2026-07-16 | ¥1,875.00 | -0.42% | ¥1,880.00 | ¥1,882.00 | ¥1,848.00 | 8.70K |
| 2026-07-15 | ¥1,883.00 | -0.89% | ¥1,884.00 | ¥1,900.00 | ¥1,880.00 | 5.50K |
| 2026-07-14 | ¥1,900.00 | +0.80% | ¥1,881.00 | ¥1,900.00 | ¥1,880.00 | 4.70K |
| 2026-07-13 | ¥1,885.00 | -0.79% | ¥1,900.00 | ¥1,903.00 | ¥1,880.00 | 7.70K |
| 2026-07-10 | ¥1,900.00 | -0.16% | ¥1,902.00 | ¥1,902.00 | ¥1,890.00 | 5.70K |
| 2026-07-09 | ¥1,903.00 | +0.48% | ¥1,890.00 | ¥1,903.00 | ¥1,890.00 | 2.60K |
| 2026-07-08 | ¥1,894.00 | -2.32% | ¥1,935.00 | ¥1,935.00 | ¥1,851.00 | 12.30K |
| 2026-07-07 | ¥1,939.00 | -0.72% | ¥1,954.00 | ¥1,954.00 | ¥1,936.00 | 5.70K |
| 2026-07-06 | ¥1,953.00 | -1.11% | ¥1,975.00 | ¥1,980.00 | ¥1,948.00 | 9.00K |
| 2026-07-03 | ¥1,975.00 | +0.56% | ¥1,972.00 | ¥1,979.00 | ¥1,966.00 | 4.70K |
| 2026-07-02 | ¥1,964.00 | +0.10% | ¥1,966.00 | ¥1,972.00 | ¥1,943.00 | 4.30K |
| 2026-07-01 | ¥1,962.00 | -1.41% | ¥1,965.00 | ¥1,984.00 | ¥1,932.00 | 8.20K |
| 2026-06-30 | ¥1,990.00 | +4.74% | ¥1,900.00 | ¥1,990.00 | ¥1,900.00 | 6.50K |
| 2026-06-29 | ¥1,900.00 | +4.86% | ¥1,827.00 | ¥1,902.00 | ¥1,827.00 | 11.70K |
| 2026-06-26 | ¥1,812.00 | -0.06% | ¥1,813.00 | ¥1,820.00 | ¥1,801.00 | 4.60K |
| 2026-06-25 | ¥1,813.00 | +0.17% | ¥1,801.00 | ¥1,823.00 | ¥1,800.00 | 3.20K |
| 2026-06-24 | ¥1,810.00 | -0.60% | ¥1,825.00 | ¥1,825.00 | ¥1,800.00 | 2.40K |
| 2026-06-23 | ¥1,821.00 | +0.89% | ¥1,805.00 | ¥1,821.00 | ¥1,805.00 | 1.70K |
| 2026-06-22 | ¥1,805.00 | +0.56% | ¥1,800.00 | ¥1,805.00 | ¥1,792.00 | 1.80K |
| 2026-06-19 | ¥1,795.00 | -0.83% | ¥1,801.00 | ¥1,808.00 | ¥1,795.00 | 3.20K |
| 2026-06-18 | ¥1,810.00 | +0.33% | ¥1,809.00 | ¥1,810.00 | ¥1,808.00 | 1.60K |
| 2026-06-17 | ¥1,804.00 | +0.56% | ¥1,803.00 | ¥1,804.00 | ¥1,795.00 | 1.10K |
| 2026-06-16 | ¥1,794.00 | -0.28% | ¥1,800.00 | ¥1,812.00 | ¥1,794.00 | 3.40K |
| 2026-06-15 | ¥1,799.00 | -0.44% | ¥1,817.00 | ¥1,817.00 | ¥1,798.00 | 2.20K |
| 2026-06-12 | ¥1,807.00 | +0.11% | ¥1,805.00 | ¥1,807.00 | ¥1,790.00 | 1.20K |
| 2026-06-11 | ¥1,805.00 | +0.17% | ¥1,802.00 | ¥1,805.00 | ¥1,791.00 | 1.20K |
| 2026-06-10 | ¥1,802.00 | +0.67% | ¥1,790.00 | ¥1,802.00 | ¥1,790.00 | 1.00K |
| 2026-06-09 | ¥1,790.00 | 0.00% | ¥1,797.00 | ¥1,798.00 | ¥1,790.00 | 600 |
| 2026-06-08 | ¥1,790.00 | +0.22% | ¥1,800.00 | ¥1,801.00 | ¥1,790.00 | 1.60K |
| 2026-06-05 | ¥1,786.00 | -0.67% | ¥1,802.00 | ¥1,807.00 | ¥1,786.00 | 1.70K |
| 2026-06-04 | ¥1,798.00 | -0.06% | ¥1,780.00 | ¥1,798.00 | ¥1,780.00 | 1.00K |
| 2026-06-03 | ¥1,799.00 | +0.90% | ¥1,785.00 | ¥1,807.00 | ¥1,783.00 | 1.50K |
| 2026-06-02 | ¥1,783.00 | -0.94% | ¥1,782.00 | ¥1,783.00 | ¥1,782.00 | 500 |
| 2026-06-01 | ¥1,800.00 | -0.55% | ¥1,817.00 | ¥1,818.00 | ¥1,800.00 | 1.50K |
| 2026-05-29 | ¥1,810.00 | +1.57% | ¥1,809.00 | ¥1,810.00 | ¥1,796.00 | 1.20K |
| 2026-05-28 | ¥1,782.00 | -0.94% | ¥1,801.00 | ¥1,810.00 | ¥1,781.00 | 2.50K |
| 2026-05-27 | ¥1,799.00 | +1.12% | ¥1,779.00 | ¥1,799.00 | ¥1,776.00 | 1.80K |
| 2026-05-26 | ¥1,779.00 | -0.06% | ¥1,779.00 | ¥1,794.00 | ¥1,771.00 | 1.70K |
| 2026-05-25 | ¥1,780.00 | -1.11% | ¥1,800.00 | ¥1,803.00 | ¥1,779.00 | 1.30K |