Skip to main content
logo
Osaka Steel Co., Ltd. (TYO:5449)
Japan flag Japan · Delayed Price · Currency is JPY
2,642.00
+16.00 (0.61%)
Sep 25, 2026, 2:33 PM JST

Osaka Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,639.002,700.002,639.002,648.00-0.84%17,800
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
Jul 30, 20262,874.002,925.002,795.002,814.002,814.00-2.12%71,300
Jul 29, 20262,762.002,895.002,722.002,875.002,875.003.23%59,000
Jul 28, 20262,710.002,785.002,707.002,785.002,785.002.81%36,200
Jul 27, 20262,671.002,735.002,629.002,709.002,709.002.27%45,800
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