Skip to main content
logo
Osaka Steel Co., Ltd. (TYO:5449)
Japan flag Japan · Delayed Price · Currency is JPY
2,373.00
+13.00 (0.55%)
Oct 15, 2026, 3:30 PM JST

Osaka Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,360.002,373.002,347.002,373.002,373.000.55%16,500
Oct 14, 20262,356.002,382.002,348.002,360.002,360.000.17%17,900
Oct 13, 20262,335.002,374.002,313.002,356.002,356.001.51%25,000
Oct 9, 20262,264.002,339.002,264.002,321.002,321.002.56%21,600
Oct 8, 20262,319.002,319.002,263.002,263.002,263.00-3.74%43,400
Oct 7, 20262,385.002,386.002,344.002,351.002,351.00-2.85%29,900
Oct 6, 20262,410.002,444.002,386.002,420.002,420.00-24,900
Oct 5, 20262,447.002,457.002,408.002,420.002,420.00-0.53%19,300
Oct 2, 20262,450.002,465.002,423.002,433.002,433.00-0.69%15,300
Oct 1, 20262,420.002,474.002,395.002,450.002,450.000.49%22,500
Sep 30, 20262,465.002,478.002,405.002,438.002,438.00-1.06%31,000
Sep 29, 20262,589.002,589.002,464.002,464.002,464.00-5.27%33,900
Sep 28, 20262,676.002,721.002,601.002,601.002,601.00-1.85%46,100
Sep 25, 20262,639.002,700.002,633.002,650.002,650.000.91%28,300
Sep 24, 20262,561.002,675.002,561.002,626.002,626.002.54%41,800
Sep 18, 20262,547.002,571.002,530.002,561.002,561.00-0.04%26,300
Sep 17, 20262,527.002,570.002,527.002,562.002,562.001.39%26,500
Sep 16, 20262,541.002,558.002,522.002,527.002,527.00-0.94%14,400
Sep 15, 20262,582.002,595.002,551.002,551.002,551.00-2.26%21,600
Sep 14, 20262,570.002,610.002,550.002,610.002,610.000.38%15,000
Sep 11, 20262,523.002,620.002,523.002,600.002,600.001.05%21,600
Sep 10, 20262,530.002,602.002,530.002,573.002,573.000.90%17,800
Sep 9, 20262,526.002,599.002,526.002,550.002,550.00-14,600
Sep 8, 20262,599.002,625.002,540.002,550.002,550.00-2.37%32,900
Sep 7, 20262,614.002,645.002,612.002,612.002,612.00-0.08%21,900
Sep 4, 20262,667.002,698.002,613.002,614.002,614.00-3.79%21,900
Sep 3, 20262,704.002,752.002,704.002,717.002,717.000.48%18,600
Sep 2, 20262,756.002,789.002,634.002,704.002,704.00-3.50%39,700
Sep 1, 20262,741.002,820.002,730.002,802.002,802.001.89%28,400
Aug 31, 20262,851.002,870.002,750.002,750.002,750.00-4.35%21,700
Aug 28, 20262,869.002,962.002,850.002,875.002,875.00-1.47%29,000
Aug 27, 20262,815.002,940.002,812.002,918.002,918.002.49%39,100
Aug 26, 20262,655.002,900.002,650.002,847.002,847.007.23%42,400
Aug 25, 20262,689.002,710.002,653.002,655.002,655.00-0.93%15,100
Aug 24, 20262,685.002,720.002,654.002,680.002,680.000.56%24,700
Aug 21, 20262,673.002,732.002,614.002,665.002,665.00-1.99%31,100
Aug 20, 20262,723.002,785.002,685.002,719.002,719.001.34%34,400
Aug 19, 20262,651.002,722.002,622.002,683.002,683.000.75%17,700
Aug 18, 20262,647.002,712.002,647.002,663.002,663.00-0.04%15,000
Aug 17, 20262,677.002,736.002,642.002,664.002,664.00-1.52%24,700
Aug 14, 20262,704.002,720.002,650.002,705.002,705.000.04%21,100
Aug 13, 20262,711.002,751.002,680.002,704.002,704.00-1.57%28,300
Aug 12, 20262,674.002,749.002,674.002,747.002,747.003.15%30,700
Aug 10, 20262,742.002,770.002,641.002,663.002,663.00-3.34%26,600
Aug 7, 20262,800.002,808.002,746.002,755.002,755.00-0.79%28,000
Aug 6, 20262,782.002,827.002,673.002,777.002,777.001.65%64,200
Aug 5, 20262,498.002,770.002,491.002,732.002,732.0011.60%63,700
Aug 4, 20262,350.002,487.002,334.002,448.002,448.003.38%62,100
Aug 3, 20262,481.002,498.002,314.002,368.002,368.00-5.51%86,100
Jul 31, 20262,614.002,620.002,424.002,506.002,506.00-10.95%126,000