kabutan

OSAKA STEEL CO.,LTD.(5449) Historical

5449
TSE Standard
OSAKA STEEL CO.,LTD.
2,852
JPY
+23
(+0.81%)
Dec 5, 2:21 pm JST
18.42
USD
Dec 5, 12:21 am EST
Result
PTS
outside of trading hours
2,848.3
Dec 5, 2:21 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
3,290 JPY
52 Week Low May 1, 2025
2,210 JPY
Yearly High Mar 12, 2025
3,225 JPY
Yearly Low May 1, 2025
2,210 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,816 2,875 2,801 2,852 +23 +0.81% 13,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,831 2,870 2,812 2,829 -24 -0.84% 21,000
Dec 3, 2025 2,922 2,940 2,781 2,853 -87 -2.96% 54,800
Dec 2, 2025 2,995 3,010 2,923 2,940 -60 -2.00% 64,700
Dec 1, 2025 2,905 3,080 2,876 3,000 +149 +5.23% 111,800
Nov 28, 2025 2,868 2,893 2,835 2,851 -17 -0.59% 25,500
Nov 27, 2025 2,829 2,881 2,825 2,868 +47 +1.67% 19,600
Nov 26, 2025 2,700 2,845 2,700 2,821 +159 +5.97% 34,500
Nov 25, 2025 2,668 2,717 2,646 2,662 -30 -1.11% 23,300
Nov 21, 2025 2,591 2,692 2,591 2,692 +91 +3.50% 27,800
Nov 20, 2025 2,608 2,634 2,567 2,601 +38 +1.48% 19,900
Nov 19, 2025 2,585 2,614 2,555 2,563 -37 -1.42% 27,500
Nov 18, 2025 2,628 2,631 2,591 2,600 -28 -1.07% 22,600
Nov 17, 2025 2,628 2,694 2,618 2,628 -7 -0.27% 42,100
Nov 14, 2025 2,634 2,657 2,615 2,635 -1 -0.04% 22,300
Nov 13, 2025 2,669 2,696 2,626 2,636 -54 -2.01% 34,500
Nov 12, 2025 2,673 2,710 2,650 2,690 +21 +0.79% 22,200
Nov 11, 2025 2,670 2,670 2,603 2,669 +47 +1.79% 36,000
Nov 10, 2025 2,680 2,722 2,611 2,622 -51 -1.91% 29,800
Nov 7, 2025 2,579 2,707 2,577 2,673 +94 +3.64% 55,500
Nov 6, 2025 2,588 2,614 2,566 2,579 +12 +0.47% 34,900