Skip to main content
logo
Godo Steel, Ltd. (TYO:5410)
Japan flag Japan · Delayed Price · Currency is JPY
2,639.00
-19.00 (-0.71%)
May 26, 2026, 3:30 PM JST

Godo Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%137,200
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
May 14, 20262,821.002,871.002,820.002,852.002,852.000.99%125,900
May 13, 20262,867.002,880.002,809.002,824.002,824.00-0.98%134,700
May 12, 20262,868.002,875.002,819.002,852.002,852.000.11%129,500
May 11, 20262,880.002,886.002,849.002,849.002,849.00-1.28%120,200
May 8, 20262,855.002,892.002,819.002,886.002,886.000.17%189,100
May 7, 20262,893.002,919.002,877.002,881.002,881.00-0.07%201,300
May 1, 20262,855.002,896.002,802.002,883.002,883.001.34%238,900
Apr 30, 20262,917.002,926.002,800.002,845.002,845.00-2.87%353,200
Apr 28, 20263,010.003,035.002,905.002,929.002,929.00-3.65%473,700
Apr 27, 20263,385.003,635.002,956.003,040.003,040.00-10.85%779,300
Apr 24, 20263,455.003,460.003,400.003,410.003,410.00-1.45%76,500
Apr 23, 20263,495.003,510.003,425.003,460.003,460.00-0.43%86,400
Apr 22, 20263,535.003,545.003,475.003,475.003,475.00-1.70%105,800
Apr 21, 20263,565.003,570.003,530.003,535.003,535.00-0.14%60,300
Apr 20, 20263,560.003,575.003,525.003,540.003,540.00-0.42%53,700
Apr 17, 20263,570.003,575.003,535.003,555.003,555.00-0.42%76,100
Apr 16, 20263,560.003,580.003,550.003,570.003,570.000.28%57,500
Apr 15, 20263,590.003,605.003,540.003,560.003,560.00-0.14%65,000
Apr 14, 20263,575.003,580.003,545.003,565.003,565.000.56%51,200
Apr 13, 20263,580.003,620.003,535.003,545.003,545.00-0.98%74,900
Apr 10, 20263,640.003,660.003,570.003,580.003,580.00-1.65%112,700
Apr 9, 20263,720.003,720.003,640.003,640.003,640.00-1.62%61,400
Apr 8, 20263,760.003,760.003,700.003,700.003,700.000.68%55,300
Apr 7, 20263,695.003,720.003,665.003,675.003,675.00-0.54%33,300
Apr 6, 20263,705.003,715.003,680.003,695.003,695.000.14%26,400
Apr 3, 20263,675.003,720.003,675.003,690.003,690.000.54%22,000
Apr 2, 20263,710.003,755.003,660.003,670.003,670.00-1.48%45,700
Apr 1, 20263,705.003,725.003,680.003,725.003,725.002.48%46,000
Mar 31, 20263,640.003,685.003,625.003,635.003,635.00-0.14%76,400
Mar 30, 20263,565.003,645.003,540.003,640.003,640.00-0.41%101,200
Mar 27, 20263,730.003,760.003,715.003,735.003,655.000.40%90,600
Mar 26, 20263,735.003,745.003,685.003,720.003,640.32-0.27%61,100
Mar 25, 20263,760.003,760.003,730.003,730.003,650.111.08%74,100
Mar 24, 20263,670.003,700.003,655.003,690.003,610.962.50%74,800
Mar 23, 20263,640.003,645.003,595.003,600.003,522.89-2.31%123,800
Mar 19, 20263,755.003,765.003,685.003,685.003,606.07-2.77%74,300
Mar 18, 20263,745.003,790.003,745.003,790.003,708.821.34%58,400
Mar 17, 20263,730.003,750.003,710.003,740.003,659.891.36%41,200
Mar 16, 20263,695.003,730.003,690.003,690.003,610.96-1.20%65,500
Mar 13, 20263,750.003,770.003,730.003,735.003,655.00-1.19%75,200
Mar 12, 20263,840.003,850.003,780.003,780.003,699.04-1.43%66,300
Mar 11, 20263,865.003,895.003,835.003,835.003,752.86-0.78%73,300
Mar 10, 20263,800.003,880.003,800.003,865.003,782.222.66%116,800