kabutan

OSAKA STEEL CO.,LTD.(5449) Historical

5449
TSE Standard
OSAKA STEEL CO.,LTD.
2,754
JPY
+5
(+0.18%)
Dec 15, 3:30 pm JST
17.76
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 12, 2025
3,225 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 15, 2025 2,754 2,771 2,702 2,754 +5 +0.18% 20,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,731 2,788 2,700 2,749 +47 +1.74% 35,100
Dec 11, 2025 2,702 2,721 2,680 2,702 -11 -0.41% 21,000
Dec 10, 2025 2,730 2,735 2,690 2,713 -32 -1.17% 31,300
Dec 9, 2025 2,883 2,891 2,742 2,745 -106 -3.72% 40,900
Dec 8, 2025 2,899 2,909 2,825 2,851 -17 -0.59% 34,900
Dec 5, 2025 2,816 2,893 2,801 2,868 +39 +1.38% 25,900
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