Godo Steel,Ltd. 5410
TSE · Japan · Nicht-Energie-Rohstoffe
¥2.865,00-38,00 (-1,31 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.865,00 | -1,31 % | ¥2.890,00 | ¥2.902,00 | ¥2.855,00 | 88,30K |
| 2026-10-01 | ¥2.903,00 | -0,41 % | ¥2.905,00 | ¥2.907,00 | ¥2.880,00 | 73,00K |
| 2026-09-30 | ¥2.915,00 | +0,97 % | ¥2.896,00 | ¥2.917,00 | ¥2.872,00 | 67,40K |
| 2026-09-29 | ¥2.887,00 | -4,25 % | ¥2.974,00 | ¥2.974,00 | ¥2.880,00 | 115,40K |
| 2026-09-28 | ¥3.015,00 | -0,33 % | ¥2.995,00 | ¥3.035,00 | ¥2.995,00 | 55,00K |
| 2026-09-25 | ¥3.025,00 | +1,17 % | ¥3.000,00 | ¥3.035,00 | ¥2.986,00 | 163,50K |
| 2026-09-24 | ¥2.990,00 | -0,83 % | ¥3.015,00 | ¥3.020,00 | ¥2.976,00 | 146,10K |
| 2026-09-18 | ¥3.015,00 | -3,37 % | ¥3.120,00 | ¥3.120,00 | ¥3.015,00 | 80,30K |
| 2026-09-17 | ¥3.120,00 | +3,65 % | ¥3.010,00 | ¥3.120,00 | ¥3.010,00 | 162,70K |
| 2026-09-16 | ¥3.010,00 | -0,50 % | ¥3.035,00 | ¥3.045,00 | ¥3.005,00 | 54,70K |
| 2026-09-15 | ¥3.025,00 | -0,66 % | ¥3.055,00 | ¥3.060,00 | ¥3.010,00 | 89,60K |
| 2026-09-14 | ¥3.045,00 | -2,09 % | ¥3.110,00 | ¥3.110,00 | ¥3.040,00 | 61,00K |
| 2026-09-11 | ¥3.110,00 | -0,48 % | ¥3.105,00 | ¥3.145,00 | ¥3.065,00 | 154,90K |
| 2026-09-10 | ¥3.125,00 | +0,64 % | ¥3.085,00 | ¥3.125,00 | ¥3.075,00 | 46,10K |
| 2026-09-09 | ¥3.105,00 | +0,16 % | ¥3.100,00 | ¥3.135,00 | ¥3.085,00 | 75,70K |
| 2026-09-08 | ¥3.100,00 | -1,43 % | ¥3.145,00 | ¥3.160,00 | ¥3.095,00 | 71,30K |
| 2026-09-07 | ¥3.145,00 | +1,45 % | ¥3.125,00 | ¥3.165,00 | ¥3.125,00 | 64,30K |
| 2026-09-04 | ¥3.100,00 | -0,80 % | ¥3.125,00 | ¥3.130,00 | ¥3.085,00 | 55,40K |
| 2026-09-03 | ¥3.125,00 | +1,13 % | ¥3.120,00 | ¥3.175,00 | ¥3.115,00 | 81,50K |
| 2026-09-02 | ¥3.090,00 | -2,22 % | ¥3.120,00 | ¥3.145,00 | ¥3.080,00 | 75,20K |
| 2026-09-01 | ¥3.160,00 | +3,61 % | ¥3.050,00 | ¥3.170,00 | ¥3.050,00 | 94,50K |
| 2026-08-31 | ¥3.050,00 | 0,00 % | ¥3.050,00 | ¥3.060,00 | ¥3.020,00 | 44,70K |
| 2026-08-28 | ¥3.050,00 | 0,00 % | ¥3.055,00 | ¥3.080,00 | ¥3.045,00 | 41,10K |
| 2026-08-27 | ¥3.050,00 | -0,65 % | ¥3.050,00 | ¥3.085,00 | ¥3.030,00 | 67,20K |
| 2026-08-26 | ¥3.070,00 | +1,99 % | ¥3.020,00 | ¥3.090,00 | ¥3.020,00 | 70,90K |
| 2026-08-25 | ¥3.010,00 | +0,33 % | ¥3.025,00 | ¥3.035,00 | ¥3.010,00 | 50,90K |
| 2026-08-24 | ¥3.000,00 | +1,01 % | ¥2.999,00 | ¥3.025,00 | ¥2.987,00 | 69,70K |
| 2026-08-21 | ¥2.970,00 | -0,47 % | ¥2.993,00 | ¥2.993,00 | ¥2.932,00 | 89,90K |
| 2026-08-20 | ¥2.984,00 | -1,03 % | ¥3.020,00 | ¥3.040,00 | ¥2.961,00 | 80,10K |
| 2026-08-19 | ¥3.015,00 | +0,33 % | ¥3.005,00 | ¥3.020,00 | ¥2.983,00 | 133,80K |
| 2026-08-18 | ¥3.005,00 | +2,14 % | ¥2.942,00 | ¥3.020,00 | ¥2.936,00 | 119,40K |
| 2026-08-17 | ¥2.942,00 | -0,78 % | ¥2.950,00 | ¥2.966,00 | ¥2.923,00 | 62,50K |
| 2026-08-14 | ¥2.965,00 | +1,37 % | ¥2.925,00 | ¥2.967,00 | ¥2.917,00 | 66,00K |
| 2026-08-13 | ¥2.925,00 | 0,00 % | ¥2.935,00 | ¥2.957,00 | ¥2.910,00 | 83,30K |
| 2026-08-12 | ¥2.925,00 | +0,83 % | ¥2.919,00 | ¥2.929,00 | ¥2.894,00 | 88,60K |
| 2026-08-10 | ¥2.901,00 | +0,07 % | ¥2.890,00 | ¥2.907,00 | ¥2.875,00 | 73,60K |
| 2026-08-07 | ¥2.899,00 | +1,05 % | ¥2.869,00 | ¥2.915,00 | ¥2.862,00 | 103,00K |
| 2026-08-06 | ¥2.869,00 | +1,27 % | ¥2.833,00 | ¥2.900,00 | ¥2.833,00 | 109,70K |
| 2026-08-05 | ¥2.833,00 | +0,18 % | ¥2.828,00 | ¥2.862,00 | ¥2.817,00 | 123,10K |
| 2026-08-04 | ¥2.828,00 | -1,53 % | ¥2.852,00 | ¥2.861,00 | ¥2.812,00 | 92,70K |
| 2026-08-03 | ¥2.872,00 | +1,13 % | ¥2.863,00 | ¥2.906,00 | ¥2.827,00 | 135,10K |
| 2026-07-31 | ¥2.840,00 | -1,80 % | ¥2.878,00 | ¥2.894,00 | ¥2.749,00 | 172,50K |
| 2026-07-30 | ¥2.892,00 | -1,93 % | ¥2.899,00 | ¥2.926,00 | ¥2.866,00 | 112,10K |
| 2026-07-29 | ¥2.949,00 | +3,80 % | ¥2.871,00 | ¥2.949,00 | ¥2.856,00 | 152,80K |
| 2026-07-28 | ¥2.841,00 | +0,64 % | ¥2.822,00 | ¥2.847,00 | ¥2.804,00 | 96,20K |
| 2026-07-27 | ¥2.823,00 | +1,73 % | ¥2.799,00 | ¥2.827,00 | ¥2.799,00 | 100,10K |
| 2026-07-24 | ¥2.775,00 | 0,00 % | ¥2.748,00 | ¥2.779,00 | ¥2.737,00 | 53,50K |
| 2026-07-23 | ¥2.775,00 | +1,72 % | ¥2.749,00 | ¥2.780,00 | ¥2.743,00 | 67,70K |
| 2026-07-22 | ¥2.728,00 | +0,37 % | ¥2.723,00 | ¥2.736,00 | ¥2.697,00 | 74,40K |
| 2026-07-21 | ¥2.718,00 | +1,68 % | ¥2.671,00 | ¥2.726,00 | ¥2.671,00 | 128,70K |
| 2026-07-17 | ¥2.673,00 | -0,89 % | ¥2.688,00 | ¥2.702,00 | ¥2.660,00 | 98,30K |
| 2026-07-16 | ¥2.697,00 | +0,15 % | ¥2.693,00 | ¥2.738,00 | ¥2.682,00 | 88,00K |
| 2026-07-15 | ¥2.693,00 | +0,45 % | ¥2.697,00 | ¥2.702,00 | ¥2.673,00 | 63,70K |
| 2026-07-14 | ¥2.681,00 | -0,41 % | ¥2.696,00 | ¥2.713,00 | ¥2.665,00 | 92,30K |
| 2026-07-13 | ¥2.692,00 | -0,04 % | ¥2.696,00 | ¥2.731,00 | ¥2.686,00 | 97,90K |
| 2026-07-10 | ¥2.693,00 | +0,82 % | ¥2.672,00 | ¥2.715,00 | ¥2.668,00 | 80,80K |
| 2026-07-09 | ¥2.671,00 | -0,15 % | ¥2.668,00 | ¥2.682,00 | ¥2.652,00 | 69,20K |
| 2026-07-08 | ¥2.675,00 | -0,89 % | ¥2.705,00 | ¥2.706,00 | ¥2.673,00 | 67,50K |
| 2026-07-07 | ¥2.699,00 | +1,20 % | ¥2.709,00 | ¥2.730,00 | ¥2.694,00 | 121,60K |
| 2026-07-06 | ¥2.667,00 | +0,30 % | ¥2.678,00 | ¥2.699,00 | ¥2.663,00 | 75,50K |
| 2026-07-03 | ¥2.659,00 | +2,03 % | ¥2.629,00 | ¥2.662,00 | ¥2.624,00 | 109,10K |
| 2026-07-02 | ¥2.606,00 | +2,40 % | ¥2.567,00 | ¥2.607,00 | ¥2.546,00 | 243,40K |
| 2026-07-01 | ¥2.545,00 | -1,24 % | ¥2.577,00 | ¥2.587,00 | ¥2.545,00 | 83,40K |
| 2026-06-30 | ¥2.577,00 | -1,72 % | ¥2.625,00 | ¥2.626,00 | ¥2.577,00 | 62,70K |
| 2026-06-29 | ¥2.622,00 | +1,16 % | ¥2.608,00 | ¥2.622,00 | ¥2.588,00 | 83,80K |
| 2026-06-26 | ¥2.592,00 | +0,97 % | ¥2.576,00 | ¥2.602,00 | ¥2.562,00 | 71,80K |
| 2026-06-25 | ¥2.567,00 | -0,39 % | ¥2.571,00 | ¥2.602,00 | ¥2.566,00 | 115,80K |
| 2026-06-24 | ¥2.577,00 | -0,50 % | ¥2.575,00 | ¥2.620,00 | ¥2.566,00 | 75,30K |
| 2026-06-23 | ¥2.590,00 | -0,04 % | ¥2.583,00 | ¥2.604,00 | ¥2.571,00 | 79,50K |
| 2026-06-22 | ¥2.591,00 | -0,61 % | ¥2.590,00 | ¥2.625,00 | ¥2.576,00 | 99,10K |
| 2026-06-19 | ¥2.607,00 | +0,08 % | ¥2.615,00 | ¥2.633,00 | ¥2.594,00 | 132,20K |
| 2026-06-18 | ¥2.605,00 | -0,46 % | ¥2.604,00 | ¥2.624,00 | ¥2.580,00 | 117,90K |
| 2026-06-17 | ¥2.617,00 | +0,89 % | ¥2.610,00 | ¥2.668,00 | ¥2.609,00 | 101,30K |
| 2026-06-16 | ¥2.594,00 | -1,63 % | ¥2.611,00 | ¥2.623,00 | ¥2.591,00 | 82,10K |
| 2026-06-15 | ¥2.637,00 | +1,35 % | ¥2.612,00 | ¥2.656,00 | ¥2.610,00 | 124,40K |
| 2026-06-12 | ¥2.602,00 | +2,72 % | ¥2.565,00 | ¥2.609,00 | ¥2.561,00 | 100,90K |
| 2026-06-11 | ¥2.533,00 | -0,78 % | ¥2.555,00 | ¥2.555,00 | ¥2.506,00 | 98,90K |
| 2026-06-10 | ¥2.553,00 | 0,00 % | ¥2.531,00 | ¥2.553,00 | ¥2.489,00 | 164,90K |
| 2026-06-09 | ¥2.553,00 | +0,91 % | ¥2.577,00 | ¥2.596,00 | ¥2.540,00 | 130,80K |
| 2026-06-08 | ¥2.530,00 | -1,40 % | ¥2.566,00 | ¥2.588,00 | ¥2.513,00 | 157,90K |
| 2026-06-05 | ¥2.566,00 | +0,59 % | ¥2.545,00 | ¥2.593,00 | ¥2.543,00 | 112,60K |
| 2026-06-04 | ¥2.551,00 | -1,16 % | ¥2.554,00 | ¥2.579,00 | ¥2.528,00 | 128,90K |
| 2026-06-03 | ¥2.581,00 | +0,55 % | ¥2.600,00 | ¥2.617,00 | ¥2.554,00 | 206,70K |
| 2026-06-02 | ¥2.567,00 | -1,27 % | ¥2.594,00 | ¥2.601,00 | ¥2.558,00 | 164,20K |
| 2026-06-01 | ¥2.600,00 | -5,35 % | ¥2.712,00 | ¥2.712,00 | ¥2.599,00 | 251,20K |
| 2026-05-29 | ¥2.747,00 | +1,59 % | ¥2.715,00 | ¥2.776,00 | ¥2.704,00 | 130,00K |
| 2026-05-28 | ¥2.704,00 | -0,04 % | ¥2.697,00 | ¥2.733,00 | ¥2.681,00 | 210,30K |
| 2026-05-27 | ¥2.705,00 | +2,50 % | ¥2.637,00 | ¥2.722,00 | ¥2.634,00 | 210,70K |
| 2026-05-26 | ¥2.639,00 | -0,71 % | ¥2.670,00 | ¥2.670,00 | ¥2.637,00 | 121,20K |
| 2026-05-25 | ¥2.658,00 | -0,89 % | ¥2.682,00 | ¥2.693,00 | ¥2.644,00 | 156,40K |