Godo Steel, Ltd. (TYO:5410)
Japan · Delayed Price · Currency is JPY 2,453.00
-93.00 (-3.65%)
Nov 4, 2026, 3:30 PM JST
Godo Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,539.00 | 2,545.00 | 2,409.00 | 2,453.00 | 2,453.00 | -3.65% | 206,400 |
| Nov 2, 2026 | 2,628.00 | 2,640.00 | 2,532.00 | 2,546.00 | 2,546.00 | -3.12% | 285,100 |
| Oct 30, 2026 | 2,794.00 | 2,834.00 | 2,586.00 | 2,628.00 | 2,628.00 | -5.71% | 259,700 |
| Oct 29, 2026 | 2,805.00 | 2,814.00 | 2,779.00 | 2,787.00 | 2,787.00 | -0.82% | 127,500 |
| Oct 28, 2026 | 2,841.00 | 2,856.00 | 2,805.00 | 2,810.00 | 2,810.00 | -0.67% | 60,300 |
| Oct 27, 2026 | 2,832.00 | 2,850.00 | 2,803.00 | 2,829.00 | 2,829.00 | -0.56% | 55,500 |
| Oct 26, 2026 | 2,855.00 | 2,866.00 | 2,841.00 | 2,845.00 | 2,845.00 | - | 50,700 |
| Oct 23, 2026 | 2,820.00 | 2,850.00 | 2,809.00 | 2,845.00 | 2,845.00 | -0.35% | 90,700 |
| Oct 22, 2026 | 2,873.00 | 2,884.00 | 2,855.00 | 2,855.00 | 2,855.00 | -0.21% | 36,400 |
| Oct 21, 2026 | 2,887.00 | 2,887.00 | 2,861.00 | 2,861.00 | 2,861.00 | -0.17% | 44,700 |
| Oct 20, 2026 | 2,893.00 | 2,895.00 | 2,850.00 | 2,866.00 | 2,866.00 | -0.38% | 51,900 |
| Oct 19, 2026 | 2,841.00 | 2,888.00 | 2,841.00 | 2,877.00 | 2,877.00 | 0.31% | 51,300 |
| Oct 16, 2026 | 2,844.00 | 2,868.00 | 2,820.00 | 2,868.00 | 2,868.00 | 2.03% | 43,800 |
| Oct 15, 2026 | 2,821.00 | 2,836.00 | 2,799.00 | 2,811.00 | 2,811.00 | -1.82% | 88,000 |
| Oct 14, 2026 | 2,840.00 | 2,864.00 | 2,823.00 | 2,863.00 | 2,863.00 | 0.56% | 47,500 |
| Oct 13, 2026 | 2,820.00 | 2,856.00 | 2,805.00 | 2,847.00 | 2,847.00 | 0.99% | 74,200 |
| Oct 9, 2026 | 2,793.00 | 2,831.00 | 2,793.00 | 2,819.00 | 2,819.00 | 0.93% | 71,300 |
| Oct 8, 2026 | 2,814.00 | 2,814.00 | 2,772.00 | 2,793.00 | 2,793.00 | -0.89% | 67,300 |
| Oct 7, 2026 | 2,856.00 | 2,871.00 | 2,818.00 | 2,818.00 | 2,818.00 | -1.98% | 56,500 |
| Oct 6, 2026 | 2,855.00 | 2,880.00 | 2,830.00 | 2,875.00 | 2,875.00 | 1.84% | 79,700 |
| Oct 5, 2026 | 2,863.00 | 2,863.00 | 2,814.00 | 2,823.00 | 2,823.00 | -1.47% | 82,700 |
| Oct 2, 2026 | 2,890.00 | 2,902.00 | 2,855.00 | 2,865.00 | 2,865.00 | -1.31% | 88,300 |
| Oct 1, 2026 | 2,905.00 | 2,907.00 | 2,880.00 | 2,903.00 | 2,903.00 | -0.41% | 73,000 |
| Sep 30, 2026 | 2,896.00 | 2,917.00 | 2,872.00 | 2,915.00 | 2,915.00 | 0.97% | 67,400 |
| Sep 29, 2026 | 2,974.00 | 2,974.00 | 2,880.00 | 2,887.00 | 2,887.00 | -2.96% | 115,400 |
| Sep 28, 2026 | 2,995.00 | 3,035.00 | 2,995.00 | 3,015.00 | 2,975.00 | -0.33% | 55,000 |
| Sep 25, 2026 | 3,000.00 | 3,035.00 | 2,986.00 | 3,025.00 | 2,984.87 | 1.17% | 163,500 |
| Sep 24, 2026 | 3,015.00 | 3,020.00 | 2,976.00 | 2,990.00 | 2,950.33 | -0.83% | 146,100 |
| Sep 18, 2026 | 3,120.00 | 3,120.00 | 3,015.00 | 3,015.00 | 2,975.00 | -3.37% | 80,300 |
| Sep 17, 2026 | 3,010.00 | 3,120.00 | 3,010.00 | 3,120.00 | 3,078.61 | 3.65% | 162,700 |
| Sep 16, 2026 | 3,035.00 | 3,045.00 | 3,005.00 | 3,010.00 | 2,970.07 | -0.50% | 54,700 |
| Sep 15, 2026 | 3,055.00 | 3,060.00 | 3,010.00 | 3,025.00 | 2,984.87 | -0.66% | 89,600 |
| Sep 14, 2026 | 3,110.00 | 3,110.00 | 3,040.00 | 3,045.00 | 3,004.60 | -2.09% | 61,000 |
| Sep 11, 2026 | 3,105.00 | 3,145.00 | 3,065.00 | 3,110.00 | 3,068.74 | -0.48% | 154,900 |
| Sep 10, 2026 | 3,085.00 | 3,125.00 | 3,075.00 | 3,125.00 | 3,083.54 | 0.64% | 46,100 |
| Sep 9, 2026 | 3,100.00 | 3,135.00 | 3,085.00 | 3,105.00 | 3,063.81 | 0.16% | 75,700 |
| Sep 8, 2026 | 3,145.00 | 3,160.00 | 3,095.00 | 3,100.00 | 3,058.87 | -1.43% | 71,300 |
| Sep 7, 2026 | 3,125.00 | 3,165.00 | 3,125.00 | 3,145.00 | 3,103.28 | 1.45% | 64,300 |
| Sep 4, 2026 | 3,125.00 | 3,130.00 | 3,085.00 | 3,100.00 | 3,058.87 | -0.80% | 55,400 |
| Sep 3, 2026 | 3,120.00 | 3,175.00 | 3,115.00 | 3,125.00 | 3,083.54 | 1.13% | 81,500 |
| Sep 2, 2026 | 3,120.00 | 3,145.00 | 3,080.00 | 3,090.00 | 3,049.00 | -2.22% | 75,200 |
| Sep 1, 2026 | 3,050.00 | 3,170.00 | 3,050.00 | 3,160.00 | 3,118.08 | 3.61% | 94,500 |
| Aug 31, 2026 | 3,050.00 | 3,060.00 | 3,020.00 | 3,050.00 | 3,009.54 | - | 44,700 |
| Aug 28, 2026 | 3,055.00 | 3,080.00 | 3,045.00 | 3,050.00 | 3,009.54 | - | 41,100 |
| Aug 27, 2026 | 3,050.00 | 3,085.00 | 3,030.00 | 3,050.00 | 3,009.54 | -0.65% | 67,200 |
| Aug 26, 2026 | 3,020.00 | 3,090.00 | 3,020.00 | 3,070.00 | 3,029.27 | 1.99% | 70,900 |
| Aug 25, 2026 | 3,025.00 | 3,035.00 | 3,010.00 | 3,010.00 | 2,970.07 | 0.33% | 50,900 |
| Aug 24, 2026 | 2,999.00 | 3,025.00 | 2,987.00 | 3,000.00 | 2,960.20 | 1.01% | 69,700 |
| Aug 21, 2026 | 2,993.00 | 2,993.00 | 2,932.00 | 2,970.00 | 2,930.60 | -0.47% | 89,900 |
| Aug 20, 2026 | 3,020.00 | 3,040.00 | 2,961.00 | 2,984.00 | 2,944.41 | -1.03% | 80,100 |