GO Inc. 581A
TSE · Japan · Technology Services
¥3,545.00+160.00 (+4.73%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥3,565.00 | +5.32% | ¥3,500.00 | ¥3,575.00 | ¥3,435.00 | 1.55M |
| 2026-10-01 | ¥3,385.00 | -1.46% | ¥3,420.00 | ¥3,460.00 | ¥3,350.00 | 1.41M |
| 2026-09-30 | ¥3,435.00 | +9.39% | ¥3,180.00 | ¥3,460.00 | ¥3,165.00 | 2.88M |
| 2026-09-29 | ¥3,140.00 | -0.79% | ¥3,190.00 | ¥3,270.00 | ¥3,130.00 | 2.04M |
| 2026-09-28 | ¥3,165.00 | -1.71% | ¥3,200.00 | ¥3,280.00 | ¥3,140.00 | 1.79M |
| 2026-09-25 | ¥3,220.00 | -3.16% | ¥3,330.00 | ¥3,435.00 | ¥3,180.00 | 2.74M |
| 2026-09-24 | ¥3,325.00 | +4.89% | ¥3,240.00 | ¥3,425.00 | ¥3,240.00 | 4.65M |
| 2026-09-18 | ¥3,170.00 | -0.31% | ¥3,180.00 | ¥3,225.00 | ¥3,045.00 | 4.11M |
| 2026-09-17 | ¥3,180.00 | +1.11% | ¥3,145.00 | ¥3,255.00 | ¥3,125.00 | 3.30M |
| 2026-09-16 | ¥3,145.00 | -8.31% | ¥3,640.00 | ¥3,645.00 | ¥3,140.00 | 7.92M |
| 2026-09-15 | ¥3,430.00 | +5.70% | ¥3,520.00 | ¥3,560.00 | ¥3,330.00 | 6.15M |
| 2026-09-14 | ¥3,245.00 | +1.72% | ¥3,170.00 | ¥3,275.00 | ¥3,110.00 | 1.29M |
| 2026-09-11 | ¥3,190.00 | -4.20% | ¥3,195.00 | ¥3,255.00 | ¥3,170.00 | 1.57M |
| 2026-09-10 | ¥3,330.00 | -2.92% | ¥3,400.00 | ¥3,425.00 | ¥3,260.00 | 2.33M |
| 2026-09-09 | ¥3,430.00 | -1.44% | ¥3,350.00 | ¥3,500.00 | ¥3,285.00 | 2.87M |
| 2026-09-08 | ¥3,480.00 | -0.85% | ¥3,515.00 | ¥3,530.00 | ¥3,380.00 | 4.11M |
| 2026-09-07 | ¥3,510.00 | -10.46% | ¥3,640.00 | ¥3,660.00 | ¥3,400.00 | 5.99M |
| 2026-09-04 | ¥3,920.00 | +3.43% | ¥3,825.00 | ¥4,030.00 | ¥3,735.00 | 4.24M |
| 2026-09-03 | ¥3,790.00 | -3.68% | ¥4,000.00 | ¥4,000.00 | ¥3,780.00 | 3.00M |
| 2026-09-02 | ¥3,935.00 | -10.06% | ¥4,165.00 | ¥4,235.00 | ¥3,925.00 | 3.86M |
| 2026-09-01 | ¥4,375.00 | +0.92% | ¥4,210.00 | ¥4,465.00 | ¥4,200.00 | 2.42M |
| 2026-08-31 | ¥4,335.00 | -2.47% | ¥4,450.00 | ¥4,580.00 | ¥4,310.00 | 4.01M |
| 2026-08-28 | ¥4,445.00 | +7.11% | ¥4,140.00 | ¥4,490.00 | ¥4,060.00 | 4.10M |
| 2026-08-27 | ¥4,150.00 | +8.21% | ¥3,950.00 | ¥4,230.00 | ¥3,870.00 | 3.22M |
| 2026-08-26 | ¥3,835.00 | -1.03% | ¥3,900.00 | ¥3,925.00 | ¥3,790.00 | 1.05M |
| 2026-08-25 | ¥3,875.00 | +0.13% | ¥3,800.00 | ¥3,960.00 | ¥3,770.00 | 2.06M |
| 2026-08-24 | ¥3,870.00 | +6.32% | ¥3,690.00 | ¥3,920.00 | ¥3,535.00 | 2.73M |
| 2026-08-21 | ¥3,640.00 | +1.82% | ¥3,590.00 | ¥3,670.00 | ¥3,530.00 | 1.17M |
| 2026-08-20 | ¥3,575.00 | +5.30% | ¥3,455.00 | ¥3,620.00 | ¥3,385.00 | 1.33M |
| 2026-08-19 | ¥3,395.00 | -3.55% | ¥3,500.00 | ¥3,530.00 | ¥3,320.00 | 1.34M |
| 2026-08-18 | ¥3,520.00 | +1.88% | ¥3,525.00 | ¥3,580.00 | ¥3,425.00 | 1.00M |
| 2026-08-17 | ¥3,455.00 | -4.03% | ¥3,655.00 | ¥3,690.00 | ¥3,405.00 | 1.24M |
| 2026-08-14 | ¥3,600.00 | +3.60% | ¥3,460.00 | ¥3,620.00 | ¥3,430.00 | 1.44M |
| 2026-08-13 | ¥3,475.00 | -3.61% | ¥3,600.00 | ¥3,690.00 | ¥3,460.00 | 1.29M |
| 2026-08-12 | ¥3,605.00 | -1.10% | ¥3,645.00 | ¥3,765.00 | ¥3,510.00 | 2.08M |
| 2026-08-10 | ¥3,645.00 | +10.79% | ¥3,400.00 | ¥3,650.00 | ¥3,400.00 | 2.78M |
| 2026-08-07 | ¥3,290.00 | +4.28% | ¥3,100.00 | ¥3,320.00 | ¥3,045.00 | 2.51M |
| 2026-08-06 | ¥3,155.00 | +2.44% | ¥3,080.00 | ¥3,195.00 | ¥3,020.00 | 1.59M |
| 2026-08-05 | ¥3,080.00 | +7.02% | ¥2,903.00 | ¥3,090.00 | ¥2,894.00 | 1.63M |
| 2026-08-04 | ¥2,878.00 | -0.24% | ¥2,880.00 | ¥2,921.00 | ¥2,828.00 | 897.30K |
| 2026-08-03 | ¥2,885.00 | +2.49% | ¥2,815.00 | ¥2,932.00 | ¥2,758.00 | 1.52M |
| 2026-07-31 | ¥2,815.00 | -5.03% | ¥2,964.00 | ¥2,988.00 | ¥2,750.00 | 2.88M |
| 2026-07-30 | ¥2,964.00 | -3.30% | ¥3,010.00 | ¥3,060.00 | ¥2,957.00 | 1.59M |
| 2026-07-29 | ¥3,065.00 | +0.66% | ¥3,035.00 | ¥3,130.00 | ¥2,970.00 | 1.99M |
| 2026-07-28 | ¥3,045.00 | +3.36% | ¥2,900.00 | ¥3,160.00 | ¥2,820.00 | 3.36M |
| 2026-07-27 | ¥2,946.00 | -1.73% | ¥3,000.00 | ¥3,030.00 | ¥2,866.00 | 2.27M |
| 2026-07-24 | ¥2,998.00 | -4.22% | ¥3,040.00 | ¥3,095.00 | ¥2,886.00 | 3.24M |
| 2026-07-23 | ¥3,130.00 | +3.30% | ¥3,100.00 | ¥3,255.00 | ¥2,989.00 | 4.70M |
| 2026-07-22 | ¥3,030.00 | +7.98% | ¥2,900.00 | ¥3,050.00 | ¥2,713.00 | 6.49M |
| 2026-07-21 | ¥2,806.00 | +0.43% | ¥2,875.00 | ¥2,922.00 | ¥2,643.00 | 3.81M |
| 2026-07-17 | ¥2,794.00 | -1.31% | ¥2,731.00 | ¥2,837.00 | ¥2,559.00 | 4.65M |
| 2026-07-16 | ¥2,831.00 | -4.03% | ¥2,950.00 | ¥3,175.00 | ¥2,752.00 | 11.98M |
| 2026-07-15 | ¥2,950.00 | +20.41% | ¥2,850.00 | ¥2,950.00 | ¥2,783.00 | 5.31M |
| 2026-07-14 | ¥2,450.00 | -0.97% | ¥2,450.00 | ¥2,480.00 | ¥2,362.00 | 2.13M |
| 2026-07-13 | ¥2,474.00 | +2.74% | ¥2,450.00 | ¥2,585.00 | ¥2,422.00 | 1.27M |
| 2026-07-10 | ¥2,408.00 | -3.87% | ¥2,499.00 | ¥2,499.00 | ¥2,350.00 | 2.10M |
| 2026-07-09 | ¥2,505.00 | -4.06% | ¥2,615.00 | ¥2,649.00 | ¥2,485.00 | 1.89M |
| 2026-07-08 | ¥2,611.00 | +4.44% | ¥2,517.00 | ¥2,708.00 | ¥2,517.00 | 3.04M |
| 2026-07-07 | ¥2,500.00 | -1.85% | ¥2,497.00 | ¥2,666.00 | ¥2,462.00 | 3.00M |
| 2026-07-06 | ¥2,547.00 | +7.20% | ¥2,450.00 | ¥2,555.00 | ¥2,406.00 | 3.39M |
| 2026-07-03 | ¥2,376.00 | +7.95% | ¥2,200.00 | ¥2,405.00 | ¥2,180.00 | 1.96M |
| 2026-07-02 | ¥2,201.00 | -2.39% | ¥2,255.00 | ¥2,322.00 | ¥2,193.00 | 1.42M |
| 2026-07-01 | ¥2,255.00 | +2.31% | ¥2,221.00 | ¥2,281.00 | ¥2,131.00 | 1.94M |
| 2026-06-30 | ¥2,204.00 | -1.91% | ¥2,240.00 | ¥2,246.00 | ¥2,167.00 | 1.41M |
| 2026-06-29 | ¥2,247.00 | +2.84% | ¥2,216.00 | ¥2,305.00 | ¥2,168.00 | 1.40M |
| 2026-06-26 | ¥2,185.00 | -2.85% | ¥2,249.00 | ¥2,289.00 | ¥2,163.00 | 1.62M |
| 2026-06-25 | ¥2,249.00 | -7.49% | ¥2,420.00 | ¥2,476.00 | ¥2,208.00 | 3.58M |
| 2026-06-24 | ¥2,431.00 | +10.65% | ¥2,297.00 | ¥2,495.00 | ¥2,255.00 | 7.48M |
| 2026-06-23 | ¥2,197.00 | -5.51% | ¥2,299.00 | ¥2,339.00 | ¥2,061.00 | 3.62M |
| 2026-06-22 | ¥2,325.00 | +1.17% | ¥2,330.00 | ¥2,378.00 | ¥2,256.00 | 2.58M |
| 2026-06-19 | ¥2,298.00 | -7.00% | ¥2,391.00 | ¥2,400.00 | ¥2,215.00 | 4.95M |
| 2026-06-18 | ¥2,471.00 | -8.11% | ¥2,689.00 | ¥2,689.00 | ¥2,456.00 | 5.49M |
| 2026-06-17 | ¥2,689.00 | +1.86% | ¥2,740.00 | ¥2,845.00 | ¥2,600.00 | 7.87M |
| 2026-06-16 | ¥2,640.00 | — | ¥2,910.00 | ¥2,948.00 | ¥2,525.00 | 21.59M |