Skip to main content
Godo Steel, Ltd. (TYO:5410)
Japan flag Japan · Delayed Price · Currency is JPY
2,929.00
-111.00 (-3.65%)
Apr 28, 2026, 3:30 PM JST

Godo Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,565.003,645.003,540.003,640.003,640.00-2.54%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
Mar 9, 20263,745.003,765.003,680.003,765.003,684.36-1.31%179,500
Mar 6, 20263,805.003,830.003,770.003,815.003,733.29-0.39%69,600
Mar 5, 20263,830.003,865.003,795.003,830.003,747.973.23%86,600
Mar 4, 20263,845.003,845.003,660.003,710.003,630.54-4.26%218,600
Mar 3, 20264,010.004,025.003,875.003,875.003,792.00-3.25%162,000
Mar 2, 20264,025.004,025.003,955.004,005.003,919.22-1.35%110,300
Feb 27, 20263,970.004,060.003,955.004,060.003,973.042.53%72,500
Feb 26, 20263,970.004,005.003,960.003,960.003,875.180.51%62,300
Feb 25, 20264,000.004,000.003,935.003,940.003,855.61-1.25%116,300
Feb 24, 20264,000.004,025.003,945.003,990.003,904.54-0.87%94,000
Feb 20, 20263,990.004,050.003,980.004,025.003,938.790.63%140,200
Feb 19, 20264,040.004,040.003,995.004,000.003,914.32-0.87%64,100
Feb 18, 20264,005.004,040.003,995.004,035.003,948.570.75%56,200
Feb 17, 20264,010.004,050.003,995.004,005.003,919.22-0.37%58,500
Feb 16, 20264,030.004,050.004,000.004,020.003,933.901.26%37,700
Feb 13, 20264,060.004,075.003,970.003,970.003,884.97-3.41%111,500
Feb 12, 20264,075.004,115.004,070.004,110.004,021.970.98%76,700
Feb 10, 20264,065.004,080.004,035.004,070.003,982.820.74%67,400
Feb 9, 20264,080.004,125.004,040.004,040.003,953.47-72,000
Feb 6, 20264,005.004,050.003,985.004,040.003,953.470.50%52,400
Feb 5, 20264,075.004,120.004,010.004,020.003,933.900.12%70,000
Feb 4, 20264,010.004,040.003,985.004,015.003,929.000.63%53,900
Feb 3, 20263,960.004,015.003,935.003,990.003,904.542.57%53,400
Feb 2, 20264,015.004,025.003,890.003,890.003,806.68-2.75%121,400
Jan 30, 20263,990.004,010.003,865.004,000.003,914.320.63%122,900
Jan 29, 20264,000.004,015.003,950.003,975.003,889.86-0.50%50,400
Jan 28, 20264,035.004,035.003,975.003,995.003,909.43-0.99%70,000
Jan 27, 20264,020.004,055.004,000.004,035.003,948.57-0.74%51,300
Jan 26, 20264,100.004,105.004,050.004,065.003,977.93-2.05%74,200
Jan 23, 20264,185.004,215.004,150.004,150.004,061.11-0.72%44,500
Jan 22, 20264,165.004,205.004,150.004,180.004,090.471.58%49,100
Jan 21, 20264,115.004,125.004,090.004,115.004,026.86-1.20%64,600
Jan 20, 20264,200.004,215.004,150.004,165.004,075.79-0.83%68,800
Jan 19, 20264,220.004,225.004,155.004,200.004,110.04-0.47%47,300
Jan 16, 20264,250.004,270.004,180.004,220.004,129.61-1.17%53,100
Jan 15, 20264,180.004,280.004,180.004,270.004,178.541.43%97,500
Jan 14, 20264,150.004,215.004,150.004,210.004,119.831.81%65,100
Jan 13, 20264,150.004,160.004,085.004,135.004,046.431.35%79,900
Jan 9, 20264,025.004,085.004,025.004,080.003,992.611.49%48,900
Jan 8, 20264,065.004,080.004,020.004,020.003,933.90-1.47%52,100
Jan 7, 20264,040.004,095.004,015.004,080.003,992.610.87%60,900
Jan 6, 20263,995.004,055.003,990.004,045.003,958.361.76%60,400
Jan 5, 20263,945.004,005.003,945.003,975.003,889.860.76%121,500
Dec 30, 20253,920.003,965.003,915.003,945.003,860.500.25%80,600
Dec 29, 20253,900.003,945.003,900.003,935.003,850.720.38%41,000
Dec 26, 20253,885.003,935.003,885.003,920.003,836.040.90%70,600
Dec 25, 20253,870.003,895.003,850.003,885.003,801.791.44%54,100
Dec 24, 20253,830.003,885.003,830.003,830.003,747.97-81,000
Dec 23, 20253,795.003,830.003,780.003,830.003,747.971.19%93,700
Dec 22, 20253,775.003,790.003,750.003,785.003,703.931.07%74,300
Dec 19, 20253,755.003,775.003,740.003,745.003,664.79-0.40%64,700
Dec 18, 20253,730.003,780.003,705.003,760.003,679.461.08%61,200
Dec 17, 20253,765.003,765.003,720.003,720.003,640.32-0.40%57,900
Dec 16, 20253,780.003,795.003,735.003,735.003,655.00-1.71%59,900
Dec 15, 20253,795.003,815.003,785.003,800.003,718.610.13%45,700
Dec 12, 20253,790.003,810.003,775.003,795.003,713.711.47%53,100
Dec 11, 20253,810.003,820.003,740.003,740.003,659.89-1.84%64,500
Dec 10, 20253,795.003,810.003,775.003,810.003,728.391.20%80,200
Dec 9, 20253,795.003,810.003,755.003,765.003,684.36-1.05%44,800
Dec 8, 20253,750.003,810.003,750.003,805.003,723.501.33%52,500
Dec 5, 20253,765.003,765.003,745.003,755.003,674.57-0.40%30,500
Dec 4, 20253,745.003,785.003,740.003,770.003,689.250.53%37,000
Dec 3, 20253,755.003,775.003,750.003,750.003,669.68-53,200
Dec 2, 20253,880.003,885.003,750.003,750.003,669.68-3.35%82,800
Dec 1, 20253,855.003,885.003,845.003,880.003,796.890.65%62,600