Skip to main content
Osaka Steel Co., Ltd. (TYO:5449)
Japan flag Japan · Delayed Price · Currency is JPY
2,469.00
+151.00 (6.51%)
Apr 28, 2026, 3:30 PM JST

Osaka Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Jan 30, 20263,175.003,180.003,080.003,155.003,155.001.61%53,000
Jan 29, 20263,060.003,135.003,035.003,105.003,105.001.14%35,300
Jan 28, 20263,065.003,125.003,065.003,070.003,070.00-0.81%46,000
Jan 27, 20263,085.003,120.003,055.003,095.003,095.00-39,400
Jan 26, 20263,240.003,250.003,070.003,095.003,095.00-5.35%86,300
Jan 23, 20263,320.003,390.003,245.003,270.003,270.00-1.06%37,600
Jan 22, 20263,260.003,420.003,260.003,305.003,305.002.01%42,500
Jan 21, 20263,150.003,250.003,150.003,240.003,240.001.25%34,900
Jan 20, 20263,145.003,220.003,145.003,200.003,200.001.11%22,000
Jan 19, 20263,160.003,175.003,135.003,165.003,165.000.16%16,600
Jan 16, 20263,165.003,165.003,110.003,160.003,160.000.48%19,000
Jan 15, 20263,065.003,160.003,060.003,145.003,145.002.61%34,800
Jan 14, 20263,070.003,095.003,040.003,065.003,065.00-1.13%37,900
Jan 13, 20263,005.003,150.002,998.003,100.003,100.007.08%111,200
Jan 9, 20262,865.002,907.002,865.002,895.002,895.001.65%15,900
Jan 8, 20262,889.002,916.002,848.002,848.002,848.00-2.93%26,300
Jan 7, 20262,834.002,947.002,826.002,934.002,934.002.41%32,900
Jan 6, 20262,822.002,881.002,822.002,865.002,865.001.02%25,000
Jan 5, 20262,829.002,876.002,828.002,836.002,836.002.05%31,100
Dec 30, 20252,814.002,827.002,776.002,779.002,779.00-1.24%29,900
Dec 29, 20252,828.002,832.002,793.002,814.002,814.00-32,600
Dec 26, 20252,838.002,855.002,784.002,814.002,814.00-0.28%31,900
Dec 25, 20252,783.002,831.002,779.002,822.002,822.002.47%26,300
Dec 24, 20252,745.002,799.002,738.002,754.002,754.000.29%18,700
Dec 23, 20252,763.002,775.002,742.002,746.002,746.00-0.97%19,400
Dec 22, 20252,800.002,831.002,771.002,773.002,773.000.11%30,600
Dec 19, 20252,753.002,778.002,731.002,770.002,770.000.62%11,300
Dec 18, 20252,728.002,771.002,690.002,753.002,753.001.51%21,100
Dec 17, 20252,670.002,728.002,615.002,712.002,712.001.54%24,900
Dec 16, 20252,754.002,763.002,671.002,671.002,671.00-3.01%25,700
Dec 15, 20252,754.002,771.002,702.002,754.002,754.000.18%20,800
Dec 12, 20252,731.002,788.002,700.002,749.002,749.001.74%35,100
Dec 11, 20252,702.002,721.002,680.002,702.002,702.00-0.41%21,000
Dec 10, 20252,730.002,735.002,690.002,713.002,713.00-1.17%31,300
Dec 9, 20252,883.002,891.002,742.002,745.002,745.00-3.72%40,900
Dec 8, 20252,899.002,909.002,825.002,851.002,851.00-0.59%34,900
Dec 5, 20252,816.002,893.002,801.002,868.002,868.001.38%25,900
Dec 4, 20252,831.002,870.002,812.002,829.002,829.00-0.84%21,000
Dec 3, 20252,922.002,940.002,781.002,853.002,853.00-2.96%54,800
Dec 2, 20252,995.003,010.002,923.002,940.002,940.00-2.00%64,700
Dec 1, 20252,905.003,080.002,876.003,000.003,000.005.23%111,800