Skip to main content
logo
Osaka Steel Co., Ltd. (TYO:5449)
Japan flag Japan · Delayed Price · Currency is JPY
2,450.00
-6.00 (-0.24%)
Apr 15, 2026, 3:30 PM JST

Osaka Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 20262,750.002,768.002,719.002,767.002,767.001.84%43,100
Mar 31, 20262,705.002,754.002,684.002,717.002,717.00-1.59%47,100
Mar 30, 20262,710.002,761.002,652.002,761.002,761.001.66%40,700
Mar 27, 20262,706.002,743.002,698.002,716.002,716.000.78%94,300
Mar 26, 20262,687.002,703.002,666.002,695.002,695.000.86%23,400
Mar 25, 20262,744.002,759.002,672.002,672.002,672.00-1.22%31,600
Mar 24, 20262,667.002,705.002,633.002,705.002,705.004.20%34,800
Mar 23, 20262,685.002,685.002,585.002,596.002,596.00-1.48%31,100
Mar 19, 20262,690.002,717.002,635.002,635.002,635.00-2.19%27,000
Mar 18, 20262,673.002,694.002,641.002,694.002,694.002.71%31,400
Mar 17, 20262,611.002,644.002,609.002,623.002,623.001.51%31,100
Mar 16, 20262,646.002,653.002,584.002,584.002,584.00-1.26%26,300
Mar 13, 20262,577.002,635.002,577.002,617.002,617.00-0.34%26,300
Mar 12, 20262,688.002,696.002,611.002,626.002,626.000.88%36,100
Mar 11, 20262,582.002,659.002,575.002,603.002,603.002.04%52,900
Mar 10, 20262,610.002,610.002,517.002,551.002,551.001.19%52,500
Mar 9, 20262,490.002,535.002,434.002,521.002,521.00-0.36%63,600
Mar 6, 20262,664.002,672.002,522.002,530.002,530.00-4.92%67,700
Mar 5, 20262,736.002,736.002,607.002,661.002,661.005.47%122,300
Mar 4, 20262,514.002,572.002,490.002,523.002,523.00-0.94%110,300
Mar 3, 20262,615.002,736.002,547.002,547.002,547.000.12%166,300
Mar 2, 20262,557.002,561.002,510.002,544.002,544.00-2.42%69,100
Feb 27, 20262,617.002,620.002,565.002,607.002,607.001.12%55,100
Feb 26, 20262,628.002,657.002,567.002,578.002,578.00-1.07%60,100
Feb 25, 20262,597.002,659.002,579.002,606.002,606.000.85%58,900
Feb 24, 20262,566.002,584.002,518.002,584.002,584.001.49%47,100
Feb 20, 20262,565.002,611.002,525.002,546.002,546.00-2.64%57,800
Feb 19, 20262,597.002,644.002,540.002,615.002,615.002.55%46,400
Feb 18, 20262,508.002,556.002,482.002,550.002,550.002.57%45,900
Feb 17, 20262,468.002,516.002,458.002,486.002,486.000.24%56,800
Feb 16, 20262,535.002,535.002,458.002,480.002,480.00-0.84%58,600
Feb 13, 20262,648.002,688.002,490.002,501.002,501.00-7.30%127,200
Feb 12, 20262,539.002,701.002,524.002,698.002,698.007.19%185,600
Feb 10, 20262,600.002,600.002,490.002,517.002,517.00-3.89%176,400
Feb 9, 20262,796.002,797.002,611.002,619.002,619.00-9.53%267,800
Feb 6, 20262,965.002,965.002,895.002,895.002,895.00-19.47%216,700
Feb 5, 20263,570.003,935.003,520.003,595.003,595.001.99%304,200
Feb 4, 20263,395.003,540.003,325.003,525.003,525.003.68%88,100
Feb 3, 20263,195.003,420.003,180.003,400.003,400.007.59%58,600
Feb 2, 20263,150.003,240.003,150.003,160.003,160.000.16%77,900