Osaka Steel Co., Ltd. - 5449.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2,593	2,622	2,622	2,638	2,589	22,100
August 18, 2025	2,654	2,605	2,605	2,674	2,603	42,900
August 15, 2025	2,510	2,554	2,554	2,580	2,510	36,600
August 14, 2025	2,554	2,533	2,533	2,564	2,495	46,800
August 13, 2025	2,581	2,570	2,570	2,640	2,564	44,800
August 12, 2025	2,615	2,586	2,586	2,654	2,586	60,700
August 08, 2025	2,614	2,615	2,615	2,621	2,575	42,800
August 07, 2025	2,588	2,601	2,601	2,615	2,551	51,900
August 06, 2025	2,568	2,557	2,557	2,570	2,527	38,600
August 05, 2025	2,530	2,555	2,555	2,579	2,530	37,300
August 04, 2025	2,470	2,539	2,539	2,596	2,450	117,300
August 01, 2025	2,586	2,468	2,468	2,599	2,468	124,300
July 31, 2025	2,453	2,558	2,558	2,603	2,450	136,700
July 30, 2025	2,818	2,452	2,452	2,847	2,368	357,200
July 29, 2025	2,845	2,855	2,855	2,867	2,813	23,000
July 28, 2025	2,905	2,860	2,860	2,922	2,855	36,300
July 25, 2025	2,950	2,874	2,874	2,950	2,866	28,900
July 24, 2025	2,951	2,950	2,950	2,993	2,909	55,600
July 23, 2025	2,826	2,923	2,923	2,932	2,808	58,600
July 22, 2025	2,799	2,800	2,800	2,825	2,783	30,600
July 18, 2025	2,872	2,782	2,782	2,912	2,782	37,100
July 17, 2025	2,853	2,872	2,872	2,892	2,852	39,400
July 16, 2025	2,860	2,868	2,868	2,871	2,836	41,700
July 15, 2025	2,887	2,861	2,861	2,887	2,840	25,800
July 14, 2025	2,892	2,889	2,889	2,929	2,872	39,800
July 11, 2025	2,926	2,892	2,892	2,980	2,884	50,800
July 10, 2025	2,929	2,901	2,901	2,951	2,886	39,900
July 09, 2025	2,884	2,941	2,941	3,010	2,884	68,800
July 08, 2025	2,841	2,898	2,898	2,919	2,840	37,400
July 07, 2025	2,830	2,825	2,825	2,836	2,775	26,900
July 04, 2025	2,812	2,826	2,826	2,839	2,769	24,200
July 03, 2025	2,756	2,789	2,789	2,856	2,756	56,000
July 02, 2025	2,728	2,775	2,775	2,792	2,725	48,200
July 01, 2025	2,834	2,728	2,728	2,855	2,705	54,400
June 30, 2025	2,920	2,822	2,822	2,925	2,817	37,000
June 27, 2025	2,906	2,891	2,891	2,915	2,869	49,700
June 26, 2025	2,880	2,886	2,886	2,941	2,869	56,400
June 25, 2025	2,860	2,880	2,880	2,892	2,816	49,200
June 24, 2025	2,877	2,856	2,856	2,883	2,815	30,100
June 23, 2025	2,816	2,837	2,837	2,873	2,810	22,100
June 20, 2025	2,792	2,809	2,809	2,884	2,788	96,700
June 19, 2025	2,871	2,792	2,792	2,871	2,773	35,300
June 18, 2025	2,832	2,856	2,856	2,898	2,805	58,000
June 17, 2025	2,910	2,833	2,833	2,918	2,820	43,800
June 16, 2025	2,880	2,908	2,908	2,948	2,851	42,100
June 13, 2025	2,774	2,835	2,835	2,854	2,729	67,300
June 12, 2025	2,720	2,706	2,706	2,736	2,685	23,300
June 11, 2025	2,644	2,711	2,711	2,733	2,642	51,400
June 10, 2025	2,693	2,652	2,652	2,708	2,638	55,700
June 09, 2025	2,696	2,666	2,666	2,723	2,648	39,500
June 06, 2025	2,605	2,663	2,663	2,671	2,605	34,500
June 05, 2025	2,621	2,605	2,605	2,662	2,580	52,600
June 04, 2025	2,588	2,629	2,629	2,656	2,580	51,000
June 03, 2025	2,567	2,570	2,570	2,648	2,560	61,500
June 02, 2025	2,550	2,566	2,566	2,640	2,533	72,300
May 30, 2025	2,540	2,528	2,528	2,591	2,510	148,100
May 29, 2025	2,513	2,566	2,566	2,606	2,513	68,000
May 28, 2025	2,525	2,513	2,513	2,527	2,472	36,600
May 27, 2025	2,516	2,507	2,507	2,542	2,501	21,600
May 26, 2025	2,620	2,538	2,538	2,638	2,525	41,300

Osaka Steel Co., Ltd. (5449.T) JPX