Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Godo Steel,Ltd. (5410) Historical Prices

1 Followers
JP:5410 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20262,434.002,464.002,421.002,450.002,450.00+0.33%76,9000.93
Nov 12, 20262,415.002,444.002,388.002,442.002,442.00+0.74%47,7000.57
Nov 11, 20262,399.002,431.002,392.002,424.002,424.00+0.33%76,0000.92
Nov 10, 20262,400.002,435.002,400.002,416.002,416.00+3.29%62,7000.75
Nov 09, 20262,389.002,420.002,327.002,394.002,394.00+2.35%140,6001.70
Nov 06, 20262,377.002,377.002,310.002,339.002,339.00-4.57%205,0002.59
Nov 05, 20262,485.002,534.002,439.002,451.002,451.00-0.08%120,7001.54
Nov 04, 20262,539.002,545.002,409.002,453.002,453.00-3.65%206,4002.68
Nov 03, 20262,546.002,640.002,532.002,546.002,546.000.00%00.00
Nov 02, 20262,628.002,640.002,532.002,546.002,546.00-3.12%285,1003.75
Oct 30, 20262,794.002,834.002,586.002,628.002,628.00-5.71%259,7003.54
Oct 29, 20262,805.002,814.002,779.002,787.002,787.00-0.82%127,5001.73
Oct 28, 20262,841.002,856.002,805.002,810.002,810.00-0.67%60,3000.80
Oct 27, 20262,832.002,850.002,803.002,829.002,829.00-0.56%55,5000.73
Oct 26, 20262,855.002,866.002,841.002,845.002,845.000.00%50,7000.65
Oct 23, 20262,820.002,850.002,809.002,845.002,845.00-0.35%90,7001.16
Oct 22, 20262,873.002,884.002,855.002,855.002,855.00-0.21%36,4000.46
Oct 21, 20262,887.002,887.002,861.002,861.002,861.00-0.17%44,7000.57
Oct 20, 20262,893.002,895.002,850.002,866.002,866.00-0.38%51,9000.65
Oct 19, 20262,841.002,888.002,841.002,877.002,877.00+0.31%51,3000.64
Oct 16, 20262,844.002,868.002,820.002,868.002,868.00+2.03%43,8000.54
Oct 15, 20262,821.002,836.002,799.002,811.002,811.00-1.82%88,0001.10
Oct 14, 20262,840.002,864.002,823.002,863.002,863.00+0.56%47,5000.59
Oct 13, 20262,820.002,856.002,805.002,847.002,847.00+0.99%74,2000.92
Oct 12, 20262,819.002,831.002,793.002,819.002,819.000.00%00.00
Oct 09, 20262,793.002,831.002,793.002,819.002,819.00+0.93%71,3000.87
Oct 08, 20262,814.002,814.002,772.002,793.002,793.00-0.89%67,3000.82
Oct 07, 20262,856.002,871.002,818.002,818.002,818.00-1.98%56,5000.68
Oct 06, 20262,855.002,880.002,830.002,875.002,875.00+1.84%79,7000.96
Oct 05, 20262,863.002,863.002,814.002,823.002,823.00-1.47%82,7001.00
Oct 02, 20262,890.002,902.002,855.002,865.002,865.00-1.31%88,3001.06
Oct 01, 20262,905.002,907.002,880.002,903.002,903.00-0.41%73,0000.88
Sep 30, 20262,896.002,917.002,872.002,915.002,915.00+0.97%67,4000.81
Sep 29, 20262,974.002,974.002,880.002,887.002,887.00-2.96%115,4001.35
Sep 28, 20262,995.003,035.002,995.003,015.002,975.00-0.33%55,0000.64
Sep 25, 20263,000.003,035.002,986.003,025.002,984.87+1.17%163,5001.93
Sep 24, 20263,015.003,020.002,976.002,990.002,950.33-0.83%146,1001.75
Sep 23, 20263,015.003,120.003,015.003,015.002,975.000.00%00.00
Sep 22, 20263,015.003,120.003,015.003,015.002,975.000.00%00.00
Sep 21, 20263,015.003,120.003,015.003,015.002,975.000.00%00.00
Sep 18, 20263,120.003,120.003,015.003,015.002,975.00-3.37%80,3000.91
Sep 17, 20263,010.003,120.003,010.003,120.003,078.61+3.65%162,7001.88
Sep 16, 20263,035.003,045.003,005.003,010.002,970.07-0.50%54,7000.62
Sep 15, 20263,055.003,060.003,010.003,025.002,984.87-0.66%89,6001.01
Sep 14, 20263,110.003,110.003,040.003,045.003,004.60-2.09%61,0000.68
Sep 11, 20263,105.003,145.003,065.003,110.003,068.74-0.48%154,9001.76
Sep 10, 20263,085.003,125.003,075.003,125.003,083.54+0.64%46,1000.52
Sep 09, 20263,100.003,135.003,085.003,105.003,063.81+0.16%75,7000.85
Sep 08, 20263,145.003,160.003,095.003,100.003,058.87-1.43%71,3000.79
Sep 07, 20263,125.003,165.003,125.003,145.003,103.28+1.45%64,3000.70