Skip to main content
Godo Steel, Ltd. (TYO:5410)
Japan flag Japan · Delayed Price · Currency is JPY
3,845.00
+80.00 (2.12%)
Mar 10, 2026, 2:22 PM JST

Godo Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,745.003,765.003,680.003,765.003,765.00-1.31%179,500
Mar 6, 20263,805.003,830.003,770.003,815.003,815.00-0.39%69,600
Mar 5, 20263,830.003,865.003,795.003,830.003,830.003.23%86,600
Mar 4, 20263,845.003,845.003,660.003,710.003,710.00-4.26%218,600
Mar 3, 20264,010.004,025.003,875.003,875.003,875.00-3.25%162,000
Mar 2, 20264,025.004,025.003,955.004,005.004,005.00-1.35%110,300
Feb 27, 20263,970.004,060.003,955.004,060.004,060.002.53%72,500
Feb 26, 20263,970.004,005.003,960.003,960.003,960.000.51%62,300
Feb 25, 20264,000.004,000.003,935.003,940.003,940.00-1.25%116,300
Feb 24, 20264,000.004,025.003,945.003,990.003,990.00-0.87%94,000
Feb 20, 20263,990.004,050.003,980.004,025.004,025.000.63%140,200
Feb 19, 20264,040.004,040.003,995.004,000.004,000.00-0.87%64,100
Feb 18, 20264,005.004,040.003,995.004,035.004,035.000.75%56,200
Feb 17, 20264,010.004,050.003,995.004,005.004,005.00-0.37%58,500
Feb 16, 20264,030.004,050.004,000.004,020.004,020.001.26%37,700
Feb 13, 20264,060.004,075.003,970.003,970.003,970.00-3.41%111,500
Feb 12, 20264,075.004,115.004,070.004,110.004,110.000.98%76,700
Feb 10, 20264,065.004,080.004,035.004,070.004,070.000.74%67,400
Feb 9, 20264,080.004,125.004,040.004,040.004,040.00-72,000
Feb 6, 20264,005.004,050.003,985.004,040.004,040.000.50%52,400
Feb 5, 20264,075.004,120.004,010.004,020.004,020.000.12%70,000
Feb 4, 20264,010.004,040.003,985.004,015.004,015.000.63%53,900
Feb 3, 20263,960.004,015.003,935.003,990.003,990.002.57%53,400
Feb 2, 20264,015.004,025.003,890.003,890.003,890.00-2.75%121,400
Jan 30, 20263,990.004,010.003,865.004,000.004,000.000.63%122,900
Jan 29, 20264,000.004,015.003,950.003,975.003,975.00-0.50%50,400
Jan 28, 20264,035.004,035.003,975.003,995.003,995.00-0.99%70,000
Jan 27, 20264,020.004,055.004,000.004,035.004,035.00-0.74%51,300
Jan 26, 20264,100.004,105.004,050.004,065.004,065.00-2.05%74,200
Jan 23, 20264,185.004,215.004,150.004,150.004,150.00-0.72%44,500
Jan 22, 20264,165.004,205.004,150.004,180.004,180.001.58%49,100
Jan 21, 20264,115.004,125.004,090.004,115.004,115.00-1.20%64,600
Jan 20, 20264,200.004,215.004,150.004,165.004,165.00-0.83%68,800
Jan 19, 20264,220.004,225.004,155.004,200.004,200.00-0.47%47,300
Jan 16, 20264,250.004,270.004,180.004,220.004,220.00-1.17%53,100
Jan 15, 20264,180.004,280.004,180.004,270.004,270.001.43%97,500
Jan 14, 20264,150.004,215.004,150.004,210.004,210.001.81%65,100
Jan 13, 20264,150.004,160.004,085.004,135.004,135.001.35%79,900
Jan 9, 20264,025.004,085.004,025.004,080.004,080.001.49%48,900
Jan 8, 20264,065.004,080.004,020.004,020.004,020.00-1.47%52,100
Jan 7, 20264,040.004,095.004,015.004,080.004,080.000.87%60,900
Jan 6, 20263,995.004,055.003,990.004,045.004,045.001.76%60,400
Jan 5, 20263,945.004,005.003,945.003,975.003,975.000.76%121,500
Dec 30, 20253,920.003,965.003,915.003,945.003,945.000.25%80,600
Dec 29, 20253,900.003,945.003,900.003,935.003,935.000.38%41,000
Dec 26, 20253,885.003,935.003,885.003,920.003,920.000.90%70,600
Dec 25, 20253,870.003,895.003,850.003,885.003,885.001.44%54,100
Dec 24, 20253,830.003,885.003,830.003,830.003,830.00-81,000
Dec 23, 20253,795.003,830.003,780.003,830.003,830.001.19%93,700
Dec 22, 20253,775.003,790.003,750.003,785.003,785.001.07%74,300
Dec 19, 20253,755.003,775.003,740.003,745.003,745.00-0.40%64,700
Dec 18, 20253,730.003,780.003,705.003,760.003,760.001.08%61,200
Dec 17, 20253,765.003,765.003,720.003,720.003,720.00-0.40%57,900
Dec 16, 20253,780.003,795.003,735.003,735.003,735.00-1.71%59,900
Dec 15, 20253,795.003,815.003,785.003,800.003,800.000.13%45,700
Dec 12, 20253,790.003,810.003,775.003,795.003,795.001.47%53,100
Dec 11, 20253,810.003,820.003,740.003,740.003,740.00-1.84%64,500
Dec 10, 20253,795.003,810.003,775.003,810.003,810.001.20%80,200
Dec 9, 20253,795.003,810.003,755.003,765.003,765.00-1.05%44,800
Dec 8, 20253,750.003,810.003,750.003,805.003,805.001.33%52,500
Dec 5, 20253,765.003,765.003,745.003,755.003,755.00-0.40%30,500
Dec 4, 20253,745.003,785.003,740.003,770.003,770.000.53%37,000
Dec 3, 20253,755.003,775.003,750.003,750.003,750.00-53,200
Dec 2, 20253,880.003,885.003,750.003,750.003,750.00-3.35%82,800
Dec 1, 20253,855.003,885.003,845.003,880.003,880.000.65%62,600
Nov 28, 20253,800.003,860.003,790.003,855.003,855.001.58%57,900
Nov 27, 20253,790.003,795.003,760.003,795.003,795.001.07%47,100
Nov 26, 20253,730.003,755.003,715.003,755.003,755.001.49%68,600
Nov 25, 20253,685.003,710.003,670.003,700.003,700.000.68%54,900
Nov 21, 20253,600.003,675.003,600.003,675.003,675.001.10%46,900
Nov 20, 20253,590.003,640.003,580.003,635.003,635.002.11%45,900
Nov 19, 20253,580.003,590.003,555.003,560.003,560.00-0.28%59,600
Nov 18, 20253,665.003,675.003,570.003,570.003,570.00-2.46%101,100
Nov 17, 20253,700.003,700.003,660.003,660.003,660.00-1.21%40,000
Nov 14, 20253,675.003,710.003,660.003,705.003,705.000.14%51,700
Nov 13, 20253,700.003,700.003,670.003,700.003,700.001.09%33,500
Nov 12, 20253,595.003,670.003,595.003,660.003,660.001.53%54,200
Nov 11, 20253,620.003,620.003,565.003,605.003,605.00-0.41%74,300
Nov 10, 20253,615.003,625.003,605.003,620.003,620.00-0.14%45,900
Nov 7, 20253,615.003,630.003,590.003,625.003,625.000.28%49,900
Nov 6, 20253,595.003,630.003,585.003,615.003,615.000.70%62,300
Nov 5, 20253,610.003,630.003,550.003,590.003,590.00-0.42%151,900
Nov 4, 20253,700.003,705.003,605.003,605.003,605.00-1.50%199,300
Oct 31, 20253,940.003,995.003,590.003,660.003,660.00-7.58%353,000
Oct 30, 20253,920.003,970.003,920.003,960.003,960.001.02%59,000
Oct 29, 20253,945.003,955.003,915.003,920.003,920.00-0.51%50,300
Oct 28, 20254,000.004,000.003,925.003,940.003,940.00-1.62%84,700
Oct 27, 20253,980.004,005.003,970.004,005.004,005.001.26%42,900
Oct 24, 20253,945.003,970.003,945.003,955.003,955.000.25%37,500
Oct 23, 20253,920.003,960.003,910.003,945.003,945.000.77%36,600
Oct 22, 20253,895.003,940.003,895.003,915.003,915.000.26%77,300
Oct 21, 20253,900.003,925.003,900.003,905.003,905.00-0.26%27,700
Oct 20, 20253,935.003,945.003,900.003,915.003,915.000.38%38,300
Oct 17, 20253,905.003,940.003,900.003,900.003,900.00-1.14%42,200
Oct 16, 20253,905.003,945.003,905.003,945.003,945.001.02%37,300
Oct 15, 20253,865.003,920.003,860.003,905.003,905.002.09%44,400
Oct 14, 20253,815.003,870.003,810.003,825.003,825.00-0.52%66,100
Oct 10, 20253,920.003,920.003,840.003,845.003,845.00-2.53%82,500
Oct 9, 20253,940.003,960.003,925.003,945.003,945.000.25%34,200
Oct 8, 20253,980.003,995.003,935.003,935.003,935.00-0.88%50,700