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 Weekly 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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,490 2,696 2,434 2,617 +87 +3.44% 231,400
Mar 6, 2026 2,557 2,736 2,490 2,530 -77 -2.95% 535,700
Feb 27, 2026 2,566 2,659 2,518 2,607 +61 +2.40% 221,200
Feb 20, 2026 2,535 2,644 2,458 2,546 +45 +1.80% 265,500
Feb 13, 2026 2,796 2,797 2,490 2,501 -394 -13.61% 757,000
Feb 6, 2026 3,150 3,935 2,895 2,895 -260 -8.24% 745,500
Jan 30, 2026 3,240 3,250 3,035 3,155 -115 -3.52% 260,000
Jan 23, 2026 3,160 3,420 3,135 3,270 +110 +3.48% 153,600
Jan 16, 2026 3,005 3,165 2,998 3,160 +265 +9.15% 202,900
Jan 9, 2026 2,829 2,947 2,822 2,895 +116 +4.17% 131,200
Dec 30, 2025 2,828 2,832 2,776 2,779 -35 -1.24% 62,500
Dec 26, 2025 2,800 2,855 2,738 2,814 +44 +1.59% 126,900
Dec 19, 2025 2,754 2,778 2,615 2,770 +21 +0.76% 103,800
Dec 12, 2025 2,899 2,909 2,680 2,749 -119 -4.15% 163,200
Dec 5, 2025 2,905 3,080 2,781 2,868 +17 +0.60% 278,200
Nov 28, 2025 2,668 2,893 2,646 2,851 +159 +5.91% 102,900
Nov 21, 2025 2,628 2,694 2,555 2,692 +57 +2.16% 139,900
Nov 14, 2025 2,680 2,722 2,603 2,635 -38 -1.42% 144,800
Nov 7, 2025 2,600 2,707 2,504 2,673 +77 +2.97% 177,900
Oct 31, 2025 2,700 2,787 2,579 2,596 -85 -3.17% 273,000