Skip to main content
logo
Godo Steel, Ltd. (TYO:5410)
Japan flag Japan · Delayed Price · Currency is JPY
2,775.00
0.00 (0.00%)
Jul 24, 2026, 3:30 PM JST

Godo Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,748.002,779.002,737.002,775.002,775.00-53,500
Jul 23, 20262,749.002,780.002,743.002,775.002,775.001.72%67,700
Jul 22, 20262,723.002,736.002,697.002,728.002,728.000.37%74,400
Jul 21, 20262,671.002,726.002,671.002,718.002,718.001.68%128,700
Jul 17, 20262,688.002,702.002,660.002,673.002,673.00-0.89%98,300
Jul 16, 20262,693.002,738.002,682.002,697.002,697.000.15%88,000
Jul 15, 20262,697.002,702.002,673.002,693.002,693.000.45%63,700
Jul 14, 20262,696.002,713.002,665.002,681.002,681.00-0.41%92,300
Jul 13, 20262,696.002,731.002,686.002,692.002,692.00-0.04%97,900
Jul 10, 20262,672.002,715.002,668.002,693.002,693.000.82%80,800
Jul 9, 20262,668.002,682.002,652.002,671.002,671.00-0.15%69,200
Jul 8, 20262,705.002,706.002,673.002,675.002,675.00-0.89%67,500
Jul 7, 20262,709.002,730.002,694.002,699.002,699.001.20%121,600
Jul 6, 20262,678.002,699.002,663.002,667.002,667.000.30%75,500
Jul 3, 20262,629.002,662.002,624.002,659.002,659.002.03%109,100
Jul 2, 20262,567.002,607.002,546.002,606.002,606.002.40%243,400
Jul 1, 20262,577.002,587.002,545.002,545.002,545.00-1.24%83,400
Jun 30, 20262,625.002,626.002,577.002,577.002,577.00-1.72%62,700
Jun 29, 20262,608.002,622.002,588.002,622.002,622.001.16%83,800
Jun 26, 20262,576.002,602.002,562.002,592.002,592.000.97%71,800
Jun 25, 20262,571.002,602.002,566.002,567.002,567.00-0.39%115,800
Jun 24, 20262,575.002,620.002,566.002,577.002,577.00-0.50%75,300
Jun 23, 20262,583.002,604.002,571.002,590.002,590.00-0.04%79,500
Jun 22, 20262,590.002,625.002,576.002,591.002,591.00-0.61%99,100
Jun 19, 20262,615.002,633.002,594.002,607.002,607.000.08%132,200
Jun 18, 20262,604.002,624.002,580.002,605.002,605.00-0.46%117,900
Jun 17, 20262,610.002,668.002,609.002,617.002,617.000.89%101,300
Jun 16, 20262,611.002,623.002,591.002,594.002,594.00-1.63%82,100
Jun 15, 20262,612.002,656.002,610.002,637.002,637.001.35%124,400
Jun 12, 20262,565.002,609.002,561.002,602.002,602.002.72%100,900
Jun 11, 20262,555.002,555.002,506.002,533.002,533.00-0.78%98,900
Jun 10, 20262,531.002,553.002,489.002,553.002,553.00-164,900
Jun 9, 20262,577.002,596.002,540.002,553.002,553.000.91%130,800
Jun 8, 20262,566.002,588.002,513.002,530.002,530.00-1.40%157,900
Jun 5, 20262,545.002,593.002,543.002,566.002,566.000.59%112,600
Jun 4, 20262,554.002,579.002,528.002,551.002,551.00-1.16%128,900
Jun 3, 20262,600.002,617.002,554.002,581.002,581.000.55%206,700
Jun 2, 20262,594.002,601.002,558.002,567.002,567.00-1.27%164,200
Jun 1, 20262,712.002,712.002,599.002,600.002,600.00-5.35%251,200
May 29, 20262,715.002,776.002,704.002,747.002,747.001.59%130,000
May 28, 20262,697.002,733.002,681.002,704.002,704.00-0.04%210,300
May 27, 20262,637.002,722.002,634.002,705.002,705.002.50%210,700
May 26, 20262,670.002,670.002,637.002,639.002,639.00-0.71%121,200
May 25, 20262,682.002,693.002,644.002,658.002,658.00-0.89%156,400
May 22, 20262,714.002,725.002,669.002,682.002,682.00-1.14%147,300
May 21, 20262,710.002,729.002,707.002,713.002,713.001.42%174,700
May 20, 20262,762.002,762.002,664.002,675.002,675.00-3.78%241,400
May 19, 20262,771.002,816.002,771.002,780.002,780.000.65%115,800
May 18, 20262,838.002,838.002,756.002,762.002,762.00-2.71%166,600
May 15, 20262,867.002,875.002,820.002,839.002,839.00-0.46%120,200