Skip to main content
logo
Godo Steel, Ltd. (TYO:5410)
Japan flag Japan · Delayed Price · Currency is JPY
3,850.00
+140.00 (3.77%)
Mar 5, 2026, 1:55 PM JST

Godo Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,845.003,845.003,660.003,720.00--4.00%189,700
Mar 3, 20264,010.004,025.003,875.003,875.003,875.00-3.25%162,000
Mar 2, 20264,025.004,025.003,955.004,005.004,005.00-1.35%110,300
Feb 27, 20263,970.004,060.003,955.004,060.004,060.002.53%72,500
Feb 26, 20263,970.004,005.003,960.003,960.003,960.000.51%62,300
Feb 25, 20264,000.004,000.003,935.003,940.003,940.00-1.25%116,300
Feb 24, 20264,000.004,025.003,945.003,990.003,990.00-0.87%94,000
Feb 20, 20263,990.004,050.003,980.004,025.004,025.000.63%140,200
Feb 19, 20264,040.004,040.003,995.004,000.004,000.00-0.87%64,100
Feb 18, 20264,005.004,040.003,995.004,035.004,035.000.75%56,200
Feb 17, 20264,010.004,050.003,995.004,005.004,005.00-0.37%58,500
Feb 16, 20264,030.004,050.004,000.004,020.004,020.001.26%37,700
Feb 13, 20264,060.004,075.003,970.003,970.003,970.00-3.41%111,500
Feb 12, 20264,075.004,115.004,070.004,110.004,110.000.98%76,700
Feb 10, 20264,065.004,080.004,035.004,070.004,070.000.74%67,400
Feb 9, 20264,080.004,125.004,040.004,040.004,040.00-72,000
Feb 6, 20264,005.004,050.003,985.004,040.004,040.000.50%52,400
Feb 5, 20264,075.004,120.004,010.004,020.004,020.000.12%70,000
Feb 4, 20264,010.004,040.003,985.004,015.004,015.000.63%53,900
Feb 3, 20263,960.004,015.003,935.003,990.003,990.002.57%53,400
Feb 2, 20264,015.004,025.003,890.003,890.003,890.00-2.75%121,400
Jan 30, 20263,990.004,010.003,865.004,000.004,000.000.63%122,900
Jan 29, 20264,000.004,015.003,950.003,975.003,975.00-0.50%50,400
Jan 28, 20264,035.004,035.003,975.003,995.003,995.00-0.99%70,000
Jan 27, 20264,020.004,055.004,000.004,035.004,035.00-0.74%51,300
Jan 26, 20264,100.004,105.004,050.004,065.004,065.00-2.05%74,200
Jan 23, 20264,185.004,215.004,150.004,150.004,150.00-0.72%44,500
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