kabutan

OSAKA STEEL CO.,LTD.(5449) Historical

5449
TSE Standard
OSAKA STEEL CO.,LTD.
2,868
JPY
+39
(+1.38%)
Dec 5, 3:30 pm JST
18.55
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,873.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
3,290 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,905 3,080 2,781 2,868 +17 +0.60% 278,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 2,619 2,686 2,608 2,681 +81 +3.12% 85,500
Oct 17, 2025 2,589 2,674 2,549 2,600 -6 -0.23% 138,800
Oct 10, 2025 2,603 2,735 2,568 2,606 +35 +1.36% 181,000
Oct 3, 2025 2,785 2,785 2,475 2,571 -166 -6.07% 216,400
Sep 26, 2025 2,809 2,851 2,724 2,737 -68 -2.42% 182,000
Sep 19, 2025 2,699 2,905 2,680 2,805 +121 +4.51% 186,600
Sep 12, 2025 2,724 2,863 2,681 2,684 -23 -0.85% 168,300
Sep 5, 2025 2,650 2,743 2,632 2,707 +75 +2.85% 128,200
Aug 29, 2025 2,730 2,784 2,603 2,632 -98 -3.59% 134,600
Aug 22, 2025 2,654 2,745 2,589 2,730 +176 +6.89% 148,200
Aug 15, 2025 2,615 2,654 2,495 2,554 -61 -2.33% 188,900
Aug 8, 2025 2,470 2,621 2,450 2,615 +147 +5.96% 287,900
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