Skip to main content
logo
Godo Steel, Ltd. (TYO:5410)
Japan flag Japan · Delayed Price · Currency is JPY
4,185.00
+5.00 (0.12%)
Jan 23, 2026, 10:15 AM JST

Godo Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20264,165.004,205.004,150.004,180.004,180.001.58%49,100
Jan 21, 20264,115.004,125.004,090.004,115.004,115.00-1.20%64,600
Jan 20, 20264,200.004,215.004,150.004,165.004,165.00-0.83%68,800
Jan 19, 20264,220.004,225.004,155.004,200.004,200.00-0.47%47,300
Jan 16, 20264,250.004,270.004,180.004,220.004,220.00-1.17%53,100
Jan 15, 20264,180.004,280.004,180.004,270.004,270.001.43%97,500
Jan 14, 20264,150.004,215.004,150.004,210.004,210.001.81%65,100
Jan 13, 20264,150.004,160.004,085.004,135.004,135.001.35%79,900
Jan 9, 20264,025.004,085.004,025.004,080.004,080.001.49%48,900
Jan 8, 20264,065.004,080.004,020.004,020.004,020.00-1.47%52,100
Jan 7, 20264,040.004,095.004,015.004,080.004,080.000.87%60,900
Jan 6, 20263,995.004,055.003,990.004,045.004,045.001.76%60,400
Jan 5, 20263,945.004,005.003,945.003,975.003,975.000.76%121,500
Dec 30, 20253,920.003,965.003,915.003,945.003,945.000.25%80,600
Dec 29, 20253,900.003,945.003,900.003,935.003,935.000.38%41,000
Dec 26, 20253,885.003,935.003,885.003,920.003,920.000.90%70,600
Dec 25, 20253,870.003,895.003,850.003,885.003,885.001.44%54,100
Dec 24, 20253,830.003,885.003,830.003,830.003,830.00-81,000
Dec 23, 20253,795.003,830.003,780.003,830.003,830.001.19%93,700
Dec 22, 20253,775.003,790.003,750.003,785.003,785.001.07%74,300
Dec 19, 20253,755.003,775.003,740.003,745.003,745.00-0.40%64,700
Dec 18, 20253,730.003,780.003,705.003,760.003,760.001.08%61,200
Dec 17, 20253,765.003,765.003,720.003,720.003,720.00-0.40%57,900
Dec 16, 20253,780.003,795.003,735.003,735.003,735.00-1.71%59,900
Dec 15, 20253,795.003,815.003,785.003,800.003,800.000.13%45,700
Dec 12, 20253,790.003,810.003,775.003,795.003,795.001.47%53,100
Dec 11, 20253,810.003,820.003,740.003,740.003,740.00-1.84%64,500
Dec 10, 20253,795.003,810.003,775.003,810.003,810.001.20%80,200
Dec 9, 20253,795.003,810.003,755.003,765.003,765.00-1.05%44,800
Dec 8, 20253,750.003,810.003,750.003,805.003,805.001.33%52,500
Dec 5, 20253,765.003,765.003,745.003,755.003,755.00-0.40%30,500
Dec 4, 20253,745.003,785.003,740.003,770.003,770.000.53%37,000
Dec 3, 20253,755.003,775.003,750.003,750.003,750.00-53,200
Dec 2, 20253,880.003,885.003,750.003,750.003,750.00-3.35%82,800
Dec 1, 20253,855.003,885.003,845.003,880.003,880.000.65%62,600
Nov 28, 20253,800.003,860.003,790.003,855.003,855.001.58%57,900
Nov 27, 20253,790.003,795.003,760.003,795.003,795.001.07%47,100
Nov 26, 20253,730.003,755.003,715.003,755.003,755.001.49%68,600
Nov 25, 20253,685.003,710.003,670.003,700.003,700.000.68%54,900
Nov 21, 20253,600.003,675.003,600.003,675.003,675.001.10%46,900
Nov 20, 20253,590.003,640.003,580.003,635.003,635.002.11%45,900
Nov 19, 20253,580.003,590.003,555.003,560.003,560.00-0.28%59,600
Nov 18, 20253,665.003,675.003,570.003,570.003,570.00-2.46%101,100
Nov 17, 20253,700.003,700.003,660.003,660.003,660.00-1.21%40,000
Nov 14, 20253,675.003,710.003,660.003,705.003,705.000.14%51,700
Nov 13, 20253,700.003,700.003,670.003,700.003,700.001.09%33,500
Nov 12, 20253,595.003,670.003,595.003,660.003,660.001.53%54,200
Nov 11, 20253,620.003,620.003,565.003,605.003,605.00-0.41%74,300
Nov 10, 20253,615.003,625.003,605.003,620.003,620.00-0.14%45,900
Nov 7, 20253,615.003,630.003,590.003,625.003,625.000.28%49,900