Skip to main content
logo
Osaka Steel Co., Ltd. (TYO:5449)
Japan flag Japan · Delayed Price · Currency is JPY
2,393.00
-8.00 (-0.33%)
Jun 16, 2026, 2:55 PM JST

Osaka Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20262,399.002,418.002,395.002,399.00--0.08%1,600
Jun 15, 20262,369.002,441.002,363.002,401.002,401.002.78%72,700
Jun 12, 20262,330.002,377.002,320.002,336.002,336.001.30%35,400
Jun 11, 20262,300.002,322.002,284.002,306.002,306.00-0.65%48,800
Jun 10, 20262,325.002,365.002,314.002,321.002,321.000.52%30,600
Jun 9, 20262,330.002,351.002,287.002,309.002,309.000.57%37,300
Jun 8, 20262,260.002,317.002,245.002,296.002,296.00-2.63%86,400
Jun 5, 20262,336.002,416.002,335.002,358.002,358.00-0.04%58,600
Jun 4, 20262,355.002,376.002,280.002,359.002,359.00-1.91%82,500
Jun 3, 20262,321.002,458.002,321.002,405.002,405.003.62%115,900
Jun 2, 20262,334.002,399.002,307.002,321.002,321.000.30%66,300
Jun 1, 20262,543.002,577.002,305.002,314.002,314.00-10.76%105,300
May 29, 20262,585.002,669.002,557.002,593.002,593.00-0.15%385,300
May 28, 20262,643.002,680.002,557.002,597.002,597.00-3.10%33,300
May 27, 20262,579.002,680.002,552.002,680.002,680.006.14%54,200
May 26, 20262,508.002,540.002,478.002,525.002,525.000.68%32,900
May 25, 20262,381.002,508.002,381.002,508.002,508.005.33%53,200
May 22, 20262,352.002,407.002,325.002,381.002,381.000.17%73,500
May 21, 20262,322.002,388.002,308.002,377.002,377.004.62%30,000
May 20, 20262,245.002,287.002,239.002,272.002,272.000.40%34,200
May 19, 20262,250.002,293.002,245.002,263.002,263.000.53%70,200
May 18, 20262,325.002,372.002,251.002,251.002,251.00-5.22%58,800
May 15, 20262,393.002,393.002,318.002,375.002,375.001.37%34,100
May 14, 20262,321.002,430.002,311.002,343.002,343.001.21%69,700
May 13, 20262,379.002,454.002,288.002,315.002,315.00-6.24%138,600
May 12, 20262,597.002,606.002,469.002,469.002,469.00-3.37%57,300
May 11, 20262,521.002,586.002,505.002,555.002,555.000.39%42,300
May 8, 20262,607.002,610.002,489.002,545.002,545.00-2.38%79,900
May 7, 20262,518.002,622.002,518.002,607.002,607.003.53%65,300
May 1, 20262,464.002,539.002,429.002,518.002,518.002.40%74,600
Apr 30, 20262,469.002,485.002,443.002,459.002,459.00-0.41%58,900
Apr 28, 20262,368.002,477.002,353.002,469.002,469.006.51%103,000
Apr 27, 20262,345.002,376.002,306.002,318.002,318.000.26%53,500
Apr 24, 20262,300.002,329.002,284.002,312.002,312.00-0.13%41,200
Apr 23, 20262,355.002,370.002,297.002,315.002,315.00-1.45%51,700
Apr 22, 20262,410.002,410.002,348.002,349.002,349.00-2.04%49,600
Apr 21, 20262,453.002,453.002,384.002,398.002,398.00-1.24%57,500
Apr 20, 20262,435.002,458.002,424.002,428.002,428.000.50%72,600
Apr 17, 20262,411.002,437.002,383.002,416.002,416.000.29%47,800
Apr 16, 20262,440.002,461.002,405.002,409.002,409.00-1.67%47,800
Apr 15, 20262,474.002,484.002,435.002,450.002,450.00-0.24%40,300
Apr 14, 20262,390.002,465.002,368.002,456.002,456.002.63%53,500
Apr 13, 20262,459.002,462.002,364.002,393.002,393.00-3.55%99,000
Apr 10, 20262,648.002,648.002,481.002,481.002,481.00-6.31%82,200
Apr 9, 20262,715.002,718.002,648.002,648.002,648.00-2.00%43,000
Apr 8, 20262,700.002,726.002,694.002,702.002,702.000.86%41,700
Apr 7, 20262,695.002,714.002,645.002,679.002,679.00-0.45%27,400
Apr 6, 20262,695.002,745.002,665.002,691.002,691.00-0.22%32,700
Apr 3, 20262,708.002,740.002,685.002,697.002,697.00-0.66%31,600
Apr 2, 20262,725.002,756.002,668.002,715.002,715.00-1.88%66,300