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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,905 3,080 2,680 2,754 -97 -3.40% 483,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,600 2,893 2,504 2,851 +255 +9.82% 565,500
Oct, 2025 2,533 2,787 2,475 2,596 +67 +2.65% 803,100
Sep, 2025 2,650 2,905 2,529 2,529 -103 -3.91% 756,700
Aug, 2025 2,586 2,784 2,450 2,632 +74 +2.89% 883,900
Jul, 2025 2,834 3,010 2,368 2,558 -264 -9.36% 1,317,300
Jun, 2025 2,550 2,948 2,533 2,822 +294 +11.63% 1,029,500
May, 2025 2,335 2,699 2,210 2,528 +143 +6.00% 1,271,200
Apr, 2025 2,862 2,877 2,341 2,385 -456 -16.05% 1,243,900
Mar, 2025 2,900 3,225 2,793 2,841 +41 +1.46% 1,160,800
Feb, 2025 2,345 2,892 2,285 2,800 +450 +19.15% 1,958,700
Jan, 2025 3,015 3,095 2,252 2,350 -603 -20.42% 1,498,800
Dec, 2024 3,340 3,540 2,882 2,953 -362 -10.92% 923,600
Nov, 2024 3,280 3,485 2,980 3,315 0 0.00% 1,603,500
Oct, 2024 3,475 3,590 2,986 3,315 -110 -3.21% 1,698,700
Sep, 2024 3,205 3,580 3,130 3,425 +175 +5.38% 1,313,500
Aug, 2024 2,560 3,255 2,158 3,250 +688 +26.85% 2,443,500
Jul, 2024 2,400 2,725 2,237 2,562 +163 +6.79% 2,441,800
Jun, 2024 2,445 2,530 2,317 2,399 -26 -1.07% 1,204,900
May, 2024 2,463 2,893 2,306 2,425 +12 +0.50% 1,792,200
Apr, 2024 2,220 2,565 2,089 2,413 +193 +8.69% 1,853,600