Godo Steel, Ltd. (TYO:5410)
Japan · Delayed Price · Currency is JPY 3,100.00
-25.00 (-0.80%)
Sep 4, 2026, 3:30 PM JST
Godo Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,125.00 | 3,130.00 | 3,090.00 | 3,090.00 | - | -1.12% | 15,500 |
| Sep 3, 2026 | 3,120.00 | 3,175.00 | 3,115.00 | 3,125.00 | 3,125.00 | 1.13% | 81,500 |
| Sep 2, 2026 | 3,120.00 | 3,145.00 | 3,080.00 | 3,090.00 | 3,090.00 | -2.22% | 75,200 |
| Sep 1, 2026 | 3,050.00 | 3,170.00 | 3,050.00 | 3,160.00 | 3,160.00 | 3.61% | 94,500 |
| Aug 31, 2026 | 3,050.00 | 3,060.00 | 3,020.00 | 3,050.00 | 3,050.00 | - | 44,700 |
| Aug 28, 2026 | 3,055.00 | 3,080.00 | 3,045.00 | 3,050.00 | 3,050.00 | - | 41,100 |
| Aug 27, 2026 | 3,050.00 | 3,085.00 | 3,030.00 | 3,050.00 | 3,050.00 | -0.65% | 67,200 |
| Aug 26, 2026 | 3,020.00 | 3,090.00 | 3,020.00 | 3,070.00 | 3,070.00 | 1.99% | 70,900 |
| Aug 25, 2026 | 3,025.00 | 3,035.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.33% | 50,900 |
| Aug 24, 2026 | 2,999.00 | 3,025.00 | 2,987.00 | 3,000.00 | 3,000.00 | 1.01% | 69,700 |
| Aug 21, 2026 | 2,993.00 | 2,993.00 | 2,932.00 | 2,970.00 | 2,970.00 | -0.47% | 89,900 |
| Aug 20, 2026 | 3,020.00 | 3,040.00 | 2,961.00 | 2,984.00 | 2,984.00 | -1.03% | 80,100 |
| Aug 19, 2026 | 3,005.00 | 3,020.00 | 2,983.00 | 3,015.00 | 3,015.00 | 0.33% | 133,800 |
| Aug 18, 2026 | 2,942.00 | 3,020.00 | 2,936.00 | 3,005.00 | 3,005.00 | 2.14% | 119,400 |
| Aug 17, 2026 | 2,950.00 | 2,966.00 | 2,923.00 | 2,942.00 | 2,942.00 | -0.78% | 62,500 |
| Aug 14, 2026 | 2,925.00 | 2,967.00 | 2,917.00 | 2,965.00 | 2,965.00 | 1.37% | 66,000 |
| Aug 13, 2026 | 2,935.00 | 2,957.00 | 2,910.00 | 2,925.00 | 2,925.00 | - | 83,300 |
| Aug 12, 2026 | 2,919.00 | 2,929.00 | 2,894.00 | 2,925.00 | 2,925.00 | 0.83% | 88,600 |
| Aug 10, 2026 | 2,890.00 | 2,907.00 | 2,875.00 | 2,901.00 | 2,901.00 | 0.07% | 73,600 |
| Aug 7, 2026 | 2,869.00 | 2,915.00 | 2,862.00 | 2,899.00 | 2,899.00 | 1.05% | 103,000 |
| Aug 6, 2026 | 2,833.00 | 2,900.00 | 2,833.00 | 2,869.00 | 2,869.00 | 1.27% | 109,700 |
| Aug 5, 2026 | 2,828.00 | 2,862.00 | 2,817.00 | 2,833.00 | 2,833.00 | 0.18% | 123,100 |
| Aug 4, 2026 | 2,852.00 | 2,861.00 | 2,812.00 | 2,828.00 | 2,828.00 | -1.53% | 92,700 |
| Aug 3, 2026 | 2,863.00 | 2,906.00 | 2,827.00 | 2,872.00 | 2,872.00 | 1.13% | 135,100 |
| Jul 31, 2026 | 2,878.00 | 2,894.00 | 2,749.00 | 2,840.00 | 2,840.00 | -1.80% | 172,500 |
| Jul 30, 2026 | 2,899.00 | 2,926.00 | 2,866.00 | 2,892.00 | 2,892.00 | -1.93% | 112,100 |
| Jul 29, 2026 | 2,871.00 | 2,949.00 | 2,856.00 | 2,949.00 | 2,949.00 | 3.80% | 152,800 |
| Jul 28, 2026 | 2,822.00 | 2,847.00 | 2,804.00 | 2,841.00 | 2,841.00 | 0.64% | 96,200 |
| Jul 27, 2026 | 2,799.00 | 2,827.00 | 2,799.00 | 2,823.00 | 2,823.00 | 1.73% | 100,100 |
| Jul 24, 2026 | 2,748.00 | 2,779.00 | 2,737.00 | 2,775.00 | 2,775.00 | - | 53,500 |
| Jul 23, 2026 | 2,749.00 | 2,780.00 | 2,743.00 | 2,775.00 | 2,775.00 | 1.72% | 67,700 |
| Jul 22, 2026 | 2,723.00 | 2,736.00 | 2,697.00 | 2,728.00 | 2,728.00 | 0.37% | 74,400 |
| Jul 21, 2026 | 2,671.00 | 2,726.00 | 2,671.00 | 2,718.00 | 2,718.00 | 1.68% | 128,700 |
| Jul 17, 2026 | 2,688.00 | 2,702.00 | 2,660.00 | 2,673.00 | 2,673.00 | -0.89% | 98,300 |
| Jul 16, 2026 | 2,693.00 | 2,738.00 | 2,682.00 | 2,697.00 | 2,697.00 | 0.15% | 88,000 |
| Jul 15, 2026 | 2,697.00 | 2,702.00 | 2,673.00 | 2,693.00 | 2,693.00 | 0.45% | 63,700 |
| Jul 14, 2026 | 2,696.00 | 2,713.00 | 2,665.00 | 2,681.00 | 2,681.00 | -0.41% | 92,300 |
| Jul 13, 2026 | 2,696.00 | 2,731.00 | 2,686.00 | 2,692.00 | 2,692.00 | -0.04% | 97,900 |
| Jul 10, 2026 | 2,672.00 | 2,715.00 | 2,668.00 | 2,693.00 | 2,693.00 | 0.82% | 80,800 |
| Jul 9, 2026 | 2,668.00 | 2,682.00 | 2,652.00 | 2,671.00 | 2,671.00 | -0.15% | 69,200 |
| Jul 8, 2026 | 2,705.00 | 2,706.00 | 2,673.00 | 2,675.00 | 2,675.00 | -0.89% | 67,500 |
| Jul 7, 2026 | 2,709.00 | 2,730.00 | 2,694.00 | 2,699.00 | 2,699.00 | 1.20% | 121,600 |
| Jul 6, 2026 | 2,678.00 | 2,699.00 | 2,663.00 | 2,667.00 | 2,667.00 | 0.30% | 75,500 |
| Jul 3, 2026 | 2,629.00 | 2,662.00 | 2,624.00 | 2,659.00 | 2,659.00 | 2.03% | 109,100 |
| Jul 2, 2026 | 2,567.00 | 2,607.00 | 2,546.00 | 2,606.00 | 2,606.00 | 2.40% | 243,400 |
| Jul 1, 2026 | 2,577.00 | 2,587.00 | 2,545.00 | 2,545.00 | 2,545.00 | -1.24% | 83,400 |
| Jun 30, 2026 | 2,625.00 | 2,626.00 | 2,577.00 | 2,577.00 | 2,577.00 | -1.72% | 62,700 |
| Jun 29, 2026 | 2,608.00 | 2,622.00 | 2,588.00 | 2,622.00 | 2,622.00 | 1.16% | 83,800 |
| Jun 26, 2026 | 2,576.00 | 2,602.00 | 2,562.00 | 2,592.00 | 2,592.00 | 0.97% | 71,800 |
| Jun 25, 2026 | 2,571.00 | 2,602.00 | 2,566.00 | 2,567.00 | 2,567.00 | -0.39% | 115,800 |