Skip to main content
logo
Osaka Steel Co., Ltd. (TYO:5449)
Japan flag Japan · Delayed Price · Currency is JPY
2,518.00
+59.00 (2.40%)
May 1, 2026, 3:30 PM JST

Osaka Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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