kabutan

OSAKA STEEL CO.,LTD.(5449) Historical

5449
TSE Standard
OSAKA STEEL CO.,LTD.
2,617
JPY
-9
(-0.34%)
Mar 13, 3:30 pm JST
16.41
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 5, 2026
3,935 JPY
52 Week Low May 1, 2025
2,210 JPY
Yearly High Feb 5, 2026
3,935 JPY
Yearly Low May 1, 2025
2,210 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,577 2,635 2,577 2,617 -9 -0.34% 26,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 2,688 2,696 2,611 2,626 +23 +0.88% 36,100
Mar 11, 2026 2,582 2,659 2,575 2,603 +52 +2.04% 52,900
Mar 10, 2026 2,610 2,610 2,517 2,551 +30 +1.19% 52,500
Mar 9, 2026 2,490 2,535 2,434 2,521 -9 -0.36% 63,600
Mar 6, 2026 2,664 2,672 2,522 2,530 -131 -4.92% 67,700
Mar 5, 2026 2,736 2,736 2,607 2,661 +138 +5.47% 122,300
Mar 4, 2026 2,514 2,572 2,490 2,523 -24 -0.94% 110,300
Mar 3, 2026 2,615 2,736 2,547 2,547 +3 +0.12% 166,300
Mar 2, 2026 2,557 2,561 2,510 2,544 -63 -2.42% 69,100
Feb 27, 2026 2,617 2,620 2,565 2,607 +29 +1.12% 55,100
Feb 26, 2026 2,628 2,657 2,567 2,578 -28 -1.07% 60,100
Feb 25, 2026 2,597 2,659 2,579 2,606 +22 +0.85% 58,900
Feb 24, 2026 2,566 2,584 2,518 2,584 +38 +1.49% 47,100
Feb 20, 2026 2,565 2,611 2,525 2,546 -69 -2.64% 57,800
Feb 19, 2026 2,597 2,644 2,540 2,615 +65 +2.55% 46,400
Feb 18, 2026 2,508 2,556 2,482 2,550 +64 +2.57% 45,900
Feb 17, 2026 2,468 2,516 2,458 2,486 +6 +0.24% 56,800
Feb 16, 2026 2,535 2,535 2,458 2,480 -21 -0.84% 58,600
Feb 13, 2026 2,648 2,688 2,490 2,501 -197 -7.30% 127,200
Feb 12, 2026 2,539 2,701 2,524 2,698 +181 +7.19% 185,600