Godo Steel,Ltd. 5410
TSE · Japan · Non-Energy Minerals
¥2,861.00-42.00 (-1.45%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,865.00 | -1.31% | ¥2,890.00 | ¥2,902.00 | ¥2,855.00 | 59.80K |
| 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 |