Skip to main content
logo
Osaka Steel Co., Ltd. (TYO:5449)
Japan flag Japan · Delayed Price · Currency is JPY
2,649.00
+29.00 (1.11%)
Jul 24, 2026, 3:30 PM JST

Osaka Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,620.002,670.002,590.002,649.002,649.001.11%23,400
Jul 23, 20262,618.002,621.002,588.002,620.002,620.002.02%18,100
Jul 22, 20262,600.002,600.002,540.002,568.002,568.00-0.50%18,000
Jul 21, 20262,575.002,620.002,563.002,581.002,581.001.65%35,300
Jul 17, 20262,550.002,589.002,525.002,539.002,539.00-0.51%19,100
Jul 16, 20262,562.002,597.002,547.002,552.002,552.000.59%34,400
Jul 15, 20262,486.002,549.002,471.002,537.002,537.002.05%19,000
Jul 14, 20262,494.002,560.002,475.002,486.002,486.00-1.82%19,100
Jul 13, 20262,527.002,575.002,511.002,532.002,532.000.24%36,100
Jul 10, 20262,500.002,549.002,491.002,526.002,526.001.94%29,600
Jul 9, 20262,538.002,544.002,442.002,478.002,478.00-1.39%22,900
Jul 8, 20262,476.002,570.002,476.002,513.002,513.000.12%28,500
Jul 7, 20262,390.002,510.002,390.002,510.002,510.004.37%35,100
Jul 6, 20262,409.002,422.002,377.002,405.002,405.00-0.66%38,900
Jul 3, 20262,366.002,422.002,345.002,421.002,421.003.99%40,500
Jul 2, 20262,285.002,363.002,284.002,328.002,328.002.78%35,900
Jul 1, 20262,278.002,294.002,255.002,265.002,265.00-0.57%25,800
Jun 30, 20262,423.002,424.002,264.002,278.002,278.00-4.57%58,900
Jun 29, 20262,391.002,412.002,342.002,387.002,387.004.19%87,900
Jun 26, 20262,284.002,326.002,284.002,291.002,291.000.31%26,600
Jun 25, 20262,301.002,330.002,284.002,284.002,284.00-0.74%19,900
Jun 24, 20262,365.002,369.002,301.002,301.002,301.00-1.29%28,700
Jun 23, 20262,379.002,380.002,330.002,331.002,331.00-0.47%29,000
Jun 22, 20262,308.002,374.002,308.002,342.002,342.00-0.68%19,200
Jun 19, 20262,314.002,358.002,293.002,358.002,358.003.15%43,200
Jun 18, 20262,254.002,342.002,221.002,286.002,286.002.14%99,200
Jun 17, 20262,380.002,401.002,238.002,238.002,238.00-6.98%91,100
Jun 16, 20262,399.002,421.002,373.002,406.002,406.000.21%35,700
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