Skip to main content
logo
Osaka Steel Co., Ltd. (TYO:5449)
Japan flag Japan · Delayed Price · Currency is JPY
2,363.00
+29.00 (1.24%)
Nov 4, 2026, 3:30 PM JST

Osaka Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,325.002,392.002,270.002,363.002,363.001.24%34,000
Nov 2, 20262,281.002,360.002,281.002,334.002,334.000.13%17,100
Oct 30, 20262,279.002,350.002,279.002,331.002,331.002.24%27,000
Oct 29, 20262,287.002,288.002,263.002,280.002,280.00-0.48%133,800
Oct 28, 20262,400.002,416.002,291.002,291.002,291.00-4.22%45,800
Oct 27, 20262,465.002,467.002,367.002,392.002,392.00-2.96%27,200
Oct 26, 20262,450.002,517.002,413.002,465.002,465.001.40%39,200
Oct 23, 20262,412.002,435.002,373.002,431.002,431.000.25%18,900
Oct 22, 20262,419.002,432.002,400.002,425.002,425.000.75%17,500
Oct 21, 20262,382.002,408.002,382.002,407.002,407.001.56%11,300
Oct 20, 20262,421.002,434.002,363.002,370.002,370.00-2.11%17,400
Oct 19, 20262,439.002,440.002,394.002,421.002,421.00-0.04%16,300
Oct 16, 20262,366.002,440.002,366.002,422.002,422.002.06%26,600
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