Skip to main content
logo
Godo Steel, Ltd. (TYO:5410)
Japan flag Japan · Delayed Price · Currency is JPY
2,965.00
+40.00 (1.37%)
Aug 14, 2026, 3:30 PM JST

Godo Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262,925.002,967.002,917.002,965.002,965.001.37%66,000
Aug 13, 20262,935.002,957.002,910.002,925.002,925.00-83,300
Aug 12, 20262,919.002,929.002,894.002,925.002,925.000.83%88,600
Aug 10, 20262,890.002,907.002,875.002,901.002,901.000.07%73,600
Aug 7, 20262,869.002,915.002,862.002,899.002,899.001.05%103,000
Aug 6, 20262,833.002,900.002,833.002,869.002,869.001.27%109,700
Aug 5, 20262,828.002,862.002,817.002,833.002,833.000.18%123,100
Aug 4, 20262,852.002,861.002,812.002,828.002,828.00-1.53%92,700
Aug 3, 20262,863.002,906.002,827.002,872.002,872.001.13%135,100
Jul 31, 20262,878.002,894.002,749.002,840.002,840.00-1.80%172,500
Jul 30, 20262,899.002,926.002,866.002,892.002,892.00-1.93%112,100
Jul 29, 20262,871.002,949.002,856.002,949.002,949.003.80%152,800
Jul 28, 20262,822.002,847.002,804.002,841.002,841.000.64%96,200
Jul 27, 20262,799.002,827.002,799.002,823.002,823.001.73%100,100
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