kabutan

OSAKA STEEL CO.,LTD.(5449) Historical

5449
TSE Standard
OSAKA STEEL CO.,LTD.
2,539
JPY
+71
(+2.88%)
Aug 4, 3:30 pm JST
17.17
USD
Aug 4, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 2, 2024
3,590 JPY
52 Week Low Aug 5, 2024
2,158 JPY
Yearly High Mar 12, 2025
3,225 JPY
Yearly Low May 1, 2025
2,210 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 2,470 2,596 2,450 2,539 +71 +2.88% 117,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 2,905 2,922 2,368 2,468 -406 -14.13% 677,500
Jul 25, 2025 2,799 2,993 2,783 2,874 +92 +3.31% 173,700
Jul 18, 2025 2,892 2,929 2,782 2,782 -110 -3.80% 183,800
Jul 11, 2025 2,830 3,010 2,775 2,892 +66 +2.34% 223,800
Jul 4, 2025 2,920 2,925 2,705 2,826 -65 -2.25% 219,800
Jun 27, 2025 2,816 2,941 2,810 2,891 +82 +2.92% 207,500
Jun 20, 2025 2,880 2,948 2,773 2,809 -26 -0.92% 275,900
Jun 13, 2025 2,696 2,854 2,638 2,835 +172 +6.46% 237,200
Jun 6, 2025 2,550 2,671 2,533 2,663 +135 +5.34% 271,900
May 30, 2025 2,620 2,638 2,472 2,528 -42 -1.63% 315,600
May 23, 2025 2,695 2,695 2,547 2,570 -90 -3.38% 170,800
May 16, 2025 2,438 2,699 2,352 2,660 +246 +10.19% 302,000
May 9, 2025 2,295 2,447 2,259 2,414 +83 +3.56% 195,700
May 2, 2025 2,745 2,754 2,210 2,331 -364 -13.51% 640,900
Apr 25, 2025 2,593 2,768 2,593 2,695 +58 +2.20% 143,600
Apr 18, 2025 2,504 2,650 2,422 2,637 +117 +4.64% 250,700
Apr 11, 2025 2,341 2,597 2,341 2,520 -71 -2.74% 306,800
Apr 4, 2025 2,965 3,025 2,518 2,591 -374 -12.61% 259,400
Mar 28, 2025 3,010 3,050 2,939 2,965 -55 -1.82% 226,300
Mar 21, 2025 3,130 3,180 2,998 3,020 -40 -1.31% 225,600