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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 3,015 3,225 2,210 2,539 -414 -14.02% 9,839,100

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 2,480 3,590 2,083 2,953 +477 +19.26% 21,035,900
2023 1,155 2,549 1,132 2,476 +1,313 +112.90% 19,033,800
2022 1,173 1,621 1,033 1,163 +7 +0.61% 16,598,000
2021 1,246 1,508 979 1,156 -72 -5.86% 15,947,000
2020 1,470 1,650 972 1,228 -261 -17.53% 6,761,900
2019 1,766 2,029 1,273 1,489 -331 -18.19% 5,085,500
2018 2,359 2,455 1,673 1,820 -539 -22.85% 3,098,700
2017 2,166 2,700 1,939 2,359 +193 +8.91% 3,378,100
2016 2,201 2,268 1,564 2,166 -35 -1.59% 4,559,900
2015 2,069 2,501 1,627 2,201 +149 +7.26% 5,560,700
2014 1,826 2,219 1,580 2,052 +226 +12.38% 5,294,600
2013 1,602 2,085 1,500 1,826 +226 +14.13% 3,628,400
2012 1,479 1,730 1,108 1,600 +126 +8.55% 6,456,500
2011 1,445 1,643 1,050 1,474 +29 +2.01% 9,182,000
2010 1,547 1,645 1,114 1,445 -117 -7.49% 12,368,000
2009 1,198 1,889 1,101 1,562 +400 +34.42% 17,543,300
2008 1,451 1,672 791 1,162 -394 -25.32% 13,068,000
2007 2,315 2,695 1,400 1,556 -744 -32.35% 12,487,900
2006 2,100 2,740 1,685 2,300 +200 +9.52% 14,153,800
2005 1,331 2,165 1,259 2,100 +770 +57.89% 13,402,100