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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 2,557 2,736 2,434 2,617 +10 +0.38% 793,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 3,150 3,935 2,458 2,607 -548 -17.37% 1,989,200
Jan, 2026 2,829 3,420 2,822 3,155 +376 +13.53% 747,700
Dec, 2025 2,905 3,080 2,615 2,779 -72 -2.53% 734,600
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