OSAKA STEEL CO., LTD. 5449
TSE · Japan · Nicht-Energie-Rohstoffe
¥2.460,00+10,00 (+0,41 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.430,00 | -0,82 % | ¥2.450,00 | ¥2.465,00 | ¥2.423,00 | 6,80K |
| 2026-10-01 | ¥2.450,00 | +0,49 % | ¥2.420,00 | ¥2.474,00 | ¥2.395,00 | 22,50K |
| 2026-09-30 | ¥2.438,00 | -1,06 % | ¥2.465,00 | ¥2.478,00 | ¥2.405,00 | 31,00K |
| 2026-09-29 | ¥2.464,00 | -5,27 % | ¥2.589,00 | ¥2.589,00 | ¥2.464,00 | 33,90K |
| 2026-09-28 | ¥2.601,00 | -1,85 % | ¥2.676,00 | ¥2.721,00 | ¥2.601,00 | 46,10K |
| 2026-09-25 | ¥2.650,00 | +0,91 % | ¥2.639,00 | ¥2.700,00 | ¥2.633,00 | 28,30K |
| 2026-09-24 | ¥2.626,00 | +2,54 % | ¥2.561,00 | ¥2.675,00 | ¥2.561,00 | 41,80K |
| 2026-09-18 | ¥2.561,00 | -0,04 % | ¥2.547,00 | ¥2.571,00 | ¥2.530,00 | 26,30K |
| 2026-09-17 | ¥2.562,00 | +1,39 % | ¥2.527,00 | ¥2.570,00 | ¥2.527,00 | 26,50K |
| 2026-09-16 | ¥2.527,00 | -0,94 % | ¥2.541,00 | ¥2.558,00 | ¥2.522,00 | 14,40K |
| 2026-09-15 | ¥2.551,00 | -2,26 % | ¥2.582,00 | ¥2.595,00 | ¥2.551,00 | 21,60K |
| 2026-09-14 | ¥2.610,00 | +0,38 % | ¥2.570,00 | ¥2.610,00 | ¥2.550,00 | 15,00K |
| 2026-09-11 | ¥2.600,00 | +1,05 % | ¥2.523,00 | ¥2.620,00 | ¥2.523,00 | 21,60K |
| 2026-09-10 | ¥2.573,00 | +0,90 % | ¥2.530,00 | ¥2.602,00 | ¥2.530,00 | 17,80K |
| 2026-09-09 | ¥2.550,00 | 0,00 % | ¥2.526,00 | ¥2.599,00 | ¥2.526,00 | 14,60K |
| 2026-09-08 | ¥2.550,00 | -2,37 % | ¥2.599,00 | ¥2.625,00 | ¥2.540,00 | 32,90K |
| 2026-09-07 | ¥2.612,00 | -0,08 % | ¥2.614,00 | ¥2.645,00 | ¥2.612,00 | 21,90K |
| 2026-09-04 | ¥2.614,00 | -3,79 % | ¥2.667,00 | ¥2.698,00 | ¥2.613,00 | 21,90K |
| 2026-09-03 | ¥2.717,00 | +0,48 % | ¥2.704,00 | ¥2.752,00 | ¥2.704,00 | 18,60K |
| 2026-09-02 | ¥2.704,00 | -3,50 % | ¥2.756,00 | ¥2.782,00 | ¥2.634,00 | 39,70K |
| 2026-09-01 | ¥2.802,00 | +1,89 % | ¥2.741,00 | ¥2.820,00 | ¥2.730,00 | 28,40K |
| 2026-08-31 | ¥2.750,00 | -4,35 % | ¥2.851,00 | ¥2.870,00 | ¥2.750,00 | 21,70K |
| 2026-08-28 | ¥2.875,00 | -1,47 % | ¥2.869,00 | ¥2.962,00 | ¥2.850,00 | 29,00K |
| 2026-08-27 | ¥2.918,00 | +2,49 % | ¥2.815,00 | ¥2.940,00 | ¥2.812,00 | 39,10K |
| 2026-08-26 | ¥2.847,00 | +7,23 % | ¥2.655,00 | ¥2.900,00 | ¥2.650,00 | 42,40K |
| 2026-08-25 | ¥2.655,00 | -0,93 % | ¥2.689,00 | ¥2.710,00 | ¥2.653,00 | 15,10K |
| 2026-08-24 | ¥2.680,00 | +0,56 % | ¥2.685,00 | ¥2.720,00 | ¥2.654,00 | 24,70K |
| 2026-08-21 | ¥2.665,00 | -1,99 % | ¥2.673,00 | ¥2.732,00 | ¥2.614,00 | 31,10K |
| 2026-08-20 | ¥2.719,00 | +1,34 % | ¥2.723,00 | ¥2.785,00 | ¥2.685,00 | 34,40K |
| 2026-08-19 | ¥2.683,00 | +0,75 % | ¥2.651,00 | ¥2.722,00 | ¥2.622,00 | 17,70K |
| 2026-08-18 | ¥2.663,00 | -0,04 % | ¥2.647,00 | ¥2.712,00 | ¥2.647,00 | 15,00K |
| 2026-08-17 | ¥2.664,00 | -1,52 % | ¥2.677,00 | ¥2.736,00 | ¥2.642,00 | 24,70K |
| 2026-08-14 | ¥2.705,00 | +0,04 % | ¥2.704,00 | ¥2.720,00 | ¥2.650,00 | 21,10K |
| 2026-08-13 | ¥2.704,00 | -1,57 % | ¥2.711,00 | ¥2.751,00 | ¥2.680,00 | 28,30K |
| 2026-08-12 | ¥2.747,00 | +3,15 % | ¥2.674,00 | ¥2.749,00 | ¥2.674,00 | 30,70K |
| 2026-08-10 | ¥2.663,00 | -3,34 % | ¥2.742,00 | ¥2.770,00 | ¥2.641,00 | 26,60K |
| 2026-08-07 | ¥2.755,00 | -0,79 % | ¥2.800,00 | ¥2.808,00 | ¥2.746,00 | 28,00K |
| 2026-08-06 | ¥2.777,00 | +1,65 % | ¥2.782,00 | ¥2.827,00 | ¥2.673,00 | 64,20K |
| 2026-08-05 | ¥2.732,00 | +11,60 % | ¥2.498,00 | ¥2.770,00 | ¥2.491,00 | 63,70K |
| 2026-08-04 | ¥2.448,00 | +3,38 % | ¥2.350,00 | ¥2.487,00 | ¥2.334,00 | 62,10K |
| 2026-08-03 | ¥2.368,00 | -5,51 % | ¥2.481,00 | ¥2.498,00 | ¥2.314,00 | 86,10K |
| 2026-07-31 | ¥2.506,00 | -10,95 % | ¥2.614,00 | ¥2.620,00 | ¥2.424,00 | 126,00K |
| 2026-07-30 | ¥2.814,00 | -2,12 % | ¥2.874,00 | ¥2.925,00 | ¥2.795,00 | 71,30K |
| 2026-07-29 | ¥2.875,00 | +3,23 % | ¥2.762,00 | ¥2.895,00 | ¥2.722,00 | 59,00K |
| 2026-07-28 | ¥2.785,00 | +2,81 % | ¥2.710,00 | ¥2.785,00 | ¥2.707,00 | 36,20K |
| 2026-07-27 | ¥2.709,00 | +2,27 % | ¥2.671,00 | ¥2.735,00 | ¥2.629,00 | 45,80K |
| 2026-07-24 | ¥2.649,00 | +1,11 % | ¥2.620,00 | ¥2.670,00 | ¥2.590,00 | 23,40K |
| 2026-07-23 | ¥2.620,00 | +2,02 % | ¥2.618,00 | ¥2.621,00 | ¥2.588,00 | 18,10K |
| 2026-07-22 | ¥2.568,00 | -0,50 % | ¥2.600,00 | ¥2.600,00 | ¥2.540,00 | 18,00K |
| 2026-07-21 | ¥2.581,00 | +1,65 % | ¥2.575,00 | ¥2.620,00 | ¥2.563,00 | 35,30K |
| 2026-07-17 | ¥2.539,00 | -0,51 % | ¥2.550,00 | ¥2.589,00 | ¥2.525,00 | 19,10K |
| 2026-07-16 | ¥2.552,00 | +0,59 % | ¥2.562,00 | ¥2.597,00 | ¥2.547,00 | 34,40K |
| 2026-07-15 | ¥2.537,00 | +2,05 % | ¥2.486,00 | ¥2.549,00 | ¥2.471,00 | 19,00K |
| 2026-07-14 | ¥2.486,00 | -1,82 % | ¥2.494,00 | ¥2.560,00 | ¥2.475,00 | 19,10K |
| 2026-07-13 | ¥2.532,00 | +0,24 % | ¥2.527,00 | ¥2.575,00 | ¥2.511,00 | 36,10K |
| 2026-07-10 | ¥2.526,00 | +1,94 % | ¥2.500,00 | ¥2.549,00 | ¥2.491,00 | 29,60K |
| 2026-07-09 | ¥2.478,00 | -1,39 % | ¥2.538,00 | ¥2.544,00 | ¥2.442,00 | 22,90K |
| 2026-07-08 | ¥2.513,00 | +0,12 % | ¥2.476,00 | ¥2.570,00 | ¥2.476,00 | 28,50K |
| 2026-07-07 | ¥2.510,00 | +4,37 % | ¥2.390,00 | ¥2.510,00 | ¥2.390,00 | 35,10K |
| 2026-07-06 | ¥2.405,00 | -0,66 % | ¥2.409,00 | ¥2.422,00 | ¥2.377,00 | 38,90K |
| 2026-07-03 | ¥2.421,00 | +3,99 % | ¥2.366,00 | ¥2.422,00 | ¥2.345,00 | 40,50K |
| 2026-07-02 | ¥2.328,00 | +2,78 % | ¥2.285,00 | ¥2.363,00 | ¥2.284,00 | 35,90K |
| 2026-07-01 | ¥2.265,00 | -0,57 % | ¥2.278,00 | ¥2.294,00 | ¥2.255,00 | 25,80K |
| 2026-06-30 | ¥2.278,00 | -4,57 % | ¥2.423,00 | ¥2.424,00 | ¥2.264,00 | 58,90K |
| 2026-06-29 | ¥2.387,00 | +4,19 % | ¥2.391,00 | ¥2.412,00 | ¥2.342,00 | 87,90K |
| 2026-06-26 | ¥2.291,00 | +0,31 % | ¥2.284,00 | ¥2.326,00 | ¥2.284,00 | 26,60K |
| 2026-06-25 | ¥2.284,00 | -0,74 % | ¥2.301,00 | ¥2.330,00 | ¥2.284,00 | 19,90K |
| 2026-06-24 | ¥2.301,00 | -1,29 % | ¥2.365,00 | ¥2.369,00 | ¥2.301,00 | 28,70K |
| 2026-06-23 | ¥2.331,00 | -0,47 % | ¥2.379,00 | ¥2.380,00 | ¥2.330,00 | 29,00K |
| 2026-06-22 | ¥2.342,00 | -0,68 % | ¥2.308,00 | ¥2.374,00 | ¥2.308,00 | 19,20K |
| 2026-06-19 | ¥2.358,00 | +3,15 % | ¥2.314,00 | ¥2.358,00 | ¥2.293,00 | 43,20K |
| 2026-06-18 | ¥2.286,00 | +2,14 % | ¥2.254,00 | ¥2.342,00 | ¥2.221,00 | 99,20K |
| 2026-06-17 | ¥2.238,00 | -6,98 % | ¥2.380,00 | ¥2.401,00 | ¥2.238,00 | 91,10K |
| 2026-06-16 | ¥2.406,00 | +0,21 % | ¥2.399,00 | ¥2.421,00 | ¥2.373,00 | 35,70K |
| 2026-06-15 | ¥2.401,00 | +2,78 % | ¥2.369,00 | ¥2.441,00 | ¥2.363,00 | 72,70K |
| 2026-06-12 | ¥2.336,00 | +1,30 % | ¥2.330,00 | ¥2.377,00 | ¥2.320,00 | 35,40K |
| 2026-06-11 | ¥2.306,00 | -0,65 % | ¥2.300,00 | ¥2.322,00 | ¥2.284,00 | 48,80K |
| 2026-06-10 | ¥2.321,00 | +0,52 % | ¥2.325,00 | ¥2.365,00 | ¥2.314,00 | 30,60K |
| 2026-06-09 | ¥2.309,00 | +0,57 % | ¥2.330,00 | ¥2.351,00 | ¥2.287,00 | 37,30K |
| 2026-06-08 | ¥2.296,00 | -2,63 % | ¥2.260,00 | ¥2.317,00 | ¥2.245,00 | 86,40K |
| 2026-06-05 | ¥2.358,00 | -0,04 % | ¥2.336,00 | ¥2.416,00 | ¥2.335,00 | 58,60K |
| 2026-06-04 | ¥2.359,00 | -1,91 % | ¥2.355,00 | ¥2.376,00 | ¥2.280,00 | 82,50K |
| 2026-06-03 | ¥2.405,00 | +3,62 % | ¥2.321,00 | ¥2.458,00 | ¥2.321,00 | 115,90K |
| 2026-06-02 | ¥2.321,00 | +0,30 % | ¥2.334,00 | ¥2.399,00 | ¥2.307,00 | 66,30K |
| 2026-06-01 | ¥2.314,00 | -10,76 % | ¥2.543,00 | ¥2.577,00 | ¥2.305,00 | 105,30K |
| 2026-05-29 | ¥2.593,00 | -0,15 % | ¥2.585,00 | ¥2.669,00 | ¥2.557,00 | 385,30K |
| 2026-05-28 | ¥2.597,00 | -3,10 % | ¥2.643,00 | ¥2.680,00 | ¥2.557,00 | 33,30K |
| 2026-05-27 | ¥2.680,00 | +6,14 % | ¥2.579,00 | ¥2.680,00 | ¥2.552,00 | 54,20K |
| 2026-05-26 | ¥2.525,00 | +0,68 % | ¥2.508,00 | ¥2.540,00 | ¥2.478,00 | 32,90K |
| 2026-05-25 | ¥2.508,00 | +5,33 % | ¥2.381,00 | ¥2.508,00 | ¥2.381,00 | 53,20K |