OSAKA STEEL CO., LTD. 5449
TSE · Japan · Non-Energy Minerals
¥2,433.00-17.00 (-0.69%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,433.00 | -0.69% | ¥2,450.00 | ¥2,465.00 | ¥2,423.00 | 15.30K |
| 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 |