Skip to main content
logo
Godo Steel, Ltd. (TYO:5410)
Japan flag Japan · Delayed Price · Currency is JPY
2,811.00
-52.00 (-1.82%)
Oct 15, 2026, 3:30 PM JST

Godo Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,821.002,836.002,799.002,811.002,811.00-1.82%88,000
Oct 14, 20262,840.002,864.002,823.002,863.002,863.000.56%47,500
Oct 13, 20262,820.002,856.002,805.002,847.002,847.000.99%74,200
Oct 9, 20262,793.002,831.002,793.002,819.002,819.000.93%71,300
Oct 8, 20262,814.002,814.002,772.002,793.002,793.00-0.89%67,300
Oct 7, 20262,856.002,871.002,818.002,818.002,818.00-1.98%56,500
Oct 6, 20262,855.002,880.002,830.002,875.002,875.001.84%79,700
Oct 5, 20262,863.002,863.002,814.002,823.002,823.00-1.47%82,700
Oct 2, 20262,890.002,902.002,855.002,865.002,865.00-1.31%88,300
Oct 1, 20262,905.002,907.002,880.002,903.002,903.00-0.41%73,000
Sep 30, 20262,896.002,917.002,872.002,915.002,915.000.97%67,400
Sep 29, 20262,974.002,974.002,880.002,887.002,887.00-2.96%115,400
Sep 28, 20262,995.003,035.002,995.003,015.002,975.00-0.33%55,000
Sep 25, 20263,000.003,035.002,986.003,025.002,984.871.17%163,500
Sep 24, 20263,015.003,020.002,976.002,990.002,950.33-0.83%146,100
Sep 18, 20263,120.003,120.003,015.003,015.002,975.00-3.37%80,300
Sep 17, 20263,010.003,120.003,010.003,120.003,078.613.65%162,700
Sep 16, 20263,035.003,045.003,005.003,010.002,970.07-0.50%54,700
Sep 15, 20263,055.003,060.003,010.003,025.002,984.87-0.66%89,600
Sep 14, 20263,110.003,110.003,040.003,045.003,004.60-2.09%61,000
Sep 11, 20263,105.003,145.003,065.003,110.003,068.74-0.48%154,900
Sep 10, 20263,085.003,125.003,075.003,125.003,083.540.64%46,100
Sep 9, 20263,100.003,135.003,085.003,105.003,063.810.16%75,700
Sep 8, 20263,145.003,160.003,095.003,100.003,058.87-1.43%71,300
Sep 7, 20263,125.003,165.003,125.003,145.003,103.281.45%64,300
Sep 4, 20263,125.003,130.003,085.003,100.003,058.87-0.80%55,400
Sep 3, 20263,120.003,175.003,115.003,125.003,083.541.13%81,500
Sep 2, 20263,120.003,145.003,080.003,090.003,049.00-2.22%75,200
Sep 1, 20263,050.003,170.003,050.003,160.003,118.083.61%94,500
Aug 31, 20263,050.003,060.003,020.003,050.003,009.54-44,700
Aug 28, 20263,055.003,080.003,045.003,050.003,009.54-41,100
Aug 27, 20263,050.003,085.003,030.003,050.003,009.54-0.65%67,200
Aug 26, 20263,020.003,090.003,020.003,070.003,029.271.99%70,900
Aug 25, 20263,025.003,035.003,010.003,010.002,970.070.33%50,900
Aug 24, 20262,999.003,025.002,987.003,000.002,960.201.01%69,700
Aug 21, 20262,993.002,993.002,932.002,970.002,930.60-0.47%89,900
Aug 20, 20263,020.003,040.002,961.002,984.002,944.41-1.03%80,100
Aug 19, 20263,005.003,020.002,983.003,015.002,975.000.33%133,800
Aug 18, 20262,942.003,020.002,936.003,005.002,965.132.14%119,400
Aug 17, 20262,950.002,966.002,923.002,942.002,902.97-0.78%62,500
Aug 14, 20262,925.002,967.002,917.002,965.002,925.661.37%66,000
Aug 13, 20262,935.002,957.002,910.002,925.002,886.19-83,300
Aug 12, 20262,919.002,929.002,894.002,925.002,886.190.83%88,600
Aug 10, 20262,890.002,907.002,875.002,901.002,862.510.07%73,600
Aug 7, 20262,869.002,915.002,862.002,899.002,860.541.05%103,000
Aug 6, 20262,833.002,900.002,833.002,869.002,830.941.27%109,700
Aug 5, 20262,828.002,862.002,817.002,833.002,795.410.18%123,100
Aug 4, 20262,852.002,861.002,812.002,828.002,790.48-1.53%92,700
Aug 3, 20262,863.002,906.002,827.002,872.002,833.901.13%135,100
Jul 31, 20262,878.002,894.002,749.002,840.002,802.32-1.80%172,500