JPX · 5410 · stock

Godo Steel, Ltd. (5410) stock price history

Every JPX trading session of Godo Steel, Ltd. from Jan 1, 2001 to Sep 28, 2026: 6,410 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5410 data, free keyYear by year table

5410 adjusted close, 2001 to 2026

5410Godo Steel, Ltd.
¥2,975-25.7% over one year
20052010201520202025
¥5,406
All time high, 2024
¥4,188
52 week high, ¥2,489 low
6,410
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

5410 key facts

  • Godo Steel, Ltd. (5410) closed at ¥2,975 on Sep 28, 2026 on JPX.
  • 5410's all time high close is ¥5,406, set on Feb 27, 2024; its all time low close is ¥269.96 on Dec 16, 2002.
  • 5410's 52 week range is ¥2,489 to ¥4,188.
  • 5410 returned -25.7% over the year to Sep 28, 2026 and +143.2% over five years.
  • Over ten years 5410 returned +146%, +9.4% a year compounded.
  • 5410's deepest drawdown was -86.9% from Feb 7, 2006 to Oct 10, 2012.
  • DataCedar holds 6,410 daily sessions of 5410 history from Jan 1, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

5410 price chart, 2001 to 2026

5410 adjusted close, Jan 1, 2001 to Sep 28, 2026¥291.14¥756.02¥1,963¥5,09820052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5410 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.5%
3 months+14.8%
6 months-18.6%
Year to date-22.9%
1 year-25.7%
3 years-30.9%
5 years+143.2%
10 years+146.3%
Since Jan 1, 2001+593.8%
Compound annual growth, 25.7 years+7.8%

5410 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥5,406 on Feb 27, 2024
All time low close
¥269.96 on Dec 16, 2002
52 week high
¥4,188 on Jan 15, 2026
52 week low
¥2,489 on Jun 10, 2026
Deepest drawdown
-86.9% from Feb 7, 2006 to Oct 10, 2012, recovered Feb 2, 2024
Best single session
+28.4% on Mar 16, 2011
Worst single session
-25.2% on Mar 15, 2011
Volatility, 1 year annualised
26.6%
Sessions closing higher, 1 year
48%
Growth of 1 since 2001
6.9×
Best calendar year
2003, +264%
Worst calendar year
2007, -56%

5410 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 1, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥3,861¥4,188¥2,489¥2,975-22.9%18.5M178
2025¥3,689¥4,193¥3,057¥3,861+5.3%20.9M243
2024¥4,072¥5,538¥3,246¥3,666-9.7%30.9M245
2023¥1,748¥4,423¥1,697¥4,059+132.4%49.6M246
2022¥1,099¥1,766¥948.88¥1,747+59.6%15.5M244
2021¥1,528¥1,833¥1,034¥1,095-28.0%18.4M245
2020¥2,018¥2,227¥1,311¥1,521-26.5%23.1M242
2019¥1,105¥2,106¥1,067¥2,070+84.9%19.8M241
2018¥1,583¥1,836¥1,031¥1,120-29.3%29.2M261
2017¥1,370¥1,608¥1,050¥1,583+14.0%27.7M253
2016¥1,494¥1,525¥909.37¥1,388-9.0%18.7M245
2015¥1,098¥1,586¥1,043¥1,525+37.4%34.5M244
2014¥1,149¥1,184¥796.10¥1,110-5.3%27.2M244
2013¥1,049¥1,251¥829.96¥1,173+15.1%27.1M245
2012¥1,143¥1,325¥619.83¥1,019-9.4%13M248
2011¥1,011¥1,337¥613.78¥1,125+11.2%24.4M245
2010¥1,162¥1,543¥794.99¥1,011-12.9%20.2M243
2009¥1,423¥1,888¥999.00¥1,162-17.4%28.7M243
2008¥1,629¥2,483¥992.22¥1,406-14.3%33.5M245
2007¥3,718¥4,078¥1,590¥1,640-55.7%45.5M245
2006¥3,698¥4,931¥2,945¥3,702+0.1%43.6M260
2005¥1,992¥3,878¥1,740¥3,698+85.6%64.2M260
2004¥1,059¥2,801¥968.70¥1,992+88.2%100.1M262
2003¥291.14¥1,487¥280.55¥1,059+263.6%99.5M261
2002¥365.25¥561.10¥243.50¥291.14-20.3%15.2M261
2001¥428.77¥772.84¥307.02¥365.25n/a19.9M261

5410 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥2,975-2.5%
August 2026¥3,050+7.4%
July 2026¥2,840+10.2%
June 2026¥2,577-6.2%
May 2026¥2,747-3.4%
April 2026¥2,845-21.7%
March 2026¥3,635-8.5%
February 2026¥3,973+1.5%
January 2026¥3,914+1.4%
December 2025¥3,861+2.3%
November 2025¥3,772+5.3%
October 2025¥3,582-8.0%

About the 5410 data

Daily bars. 6,410 sessions from Jan 1, 2001 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 1, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5410/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 5393 Nichias Corporation
  • 5401 Nippon Steel Corporation
  • 5406 Kobe Steel, Ltd.
  • 5408 Nakayama Steel Works, Ltd.
  • 5411 JFE Holdings, Inc.
  • 5423 Tokyo Steel Manufacturing Co., Ltd.
  • 542A Vitabrid Japan Inc.
  • 543A ARCHION Corporation

Common questions

5410 share price history

Start with any symbol.

Start free