Skip to main content
logo
Godo Steel, Ltd. (TYO:5410)
Japan flag Japan · Delayed Price · Currency is JPY
2,667.00
+8.00 (0.30%)
Jul 6, 2026, 3:30 PM JST

Godo Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,629.002,662.002,624.002,644.00-1.46%87,500
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
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