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

Currency In JPY

5449.T Historical Return

If you invested ¥1000 in Osaka Steel Co., Ltd. (5449.T) 10 years ago, it would be worth ¥1,701.13 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,191.02, while ¥1000 invested 1 year ago would be worth ¥953.78. This corresponds to total returns of 70.11%, 119.1%, -4.62%, respectively, with annualized returns of 5.46%, 16.99%, -4.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5449.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	2,523	2,600	2,600	2,620	2,523	21,600
September 10, 2026	2,530	2,573	2,573	2,602	2,530	17,800
September 09, 2026	2,526	2,550	2,550	2,599	2,526	14,600
September 08, 2026	2,599	2,550	2,550	2,625	2,540	32,900
September 07, 2026	2,614	2,612	2,612	2,645	2,612	21,900
September 04, 2026	2,667	2,614	2,614	2,698	2,613	21,900
September 03, 2026	2,704	2,717	2,717	2,752	2,704	18,600
September 02, 2026	2,756	2,704	2,704	2,789	2,634	39,700
September 01, 2026	2,741	2,802	2,802	2,820	2,730	28,400
August 31, 2026	2,851	2,750	2,750	2,870	2,750	21,700
August 28, 2026	2,869	2,875	2,875	2,962	2,850	29,000
August 27, 2026	2,815	2,918	2,918	2,940	2,812	39,100
August 26, 2026	2,655	2,847	2,847	2,900	2,650	42,400
August 25, 2026	2,689	2,655	2,655	2,710	2,653	15,100
August 24, 2026	2,685	2,680	2,680	2,720	2,654	24,700
August 21, 2026	2,673	2,665	2,665	2,732	2,614	31,100
August 20, 2026	2,723	2,719	2,719	2,785	2,685	34,400
August 19, 2026	2,651	2,683	2,683	2,722	2,622	17,700
August 18, 2026	2,647	2,663	2,663	2,712	2,647	15,000
August 17, 2026	2,677	2,664	2,664	2,736	2,642	24,700
August 14, 2026	2,704	2,705	2,705	2,720	2,650	21,100
August 13, 2026	2,711	2,704	2,704	2,751	2,680	28,300
August 12, 2026	2,674	2,747	2,747	2,749	2,674	30,700
August 10, 2026	2,742	2,663	2,663	2,770	2,641	26,600
August 07, 2026	2,800	2,755	2,755	2,808	2,746	28,000
August 06, 2026	2,782	2,777	2,777	2,827	2,673	64,200
August 05, 2026	2,498	2,732	2,732	2,770	2,491	63,700
August 04, 2026	2,350	2,448	2,448	2,487	2,334	62,100
August 03, 2026	2,481	2,368	2,368	2,498	2,314	86,100
July 31, 2026	2,614	2,506	2,506	2,620	2,424	126,000
July 30, 2026	2,874	2,814	2,814	2,925	2,795	71,300
July 29, 2026	2,762	2,875	2,875	2,895	2,722	59,000
July 28, 2026	2,710	2,785	2,785	2,785	2,707	36,200
July 27, 2026	2,671	2,709	2,709	2,735	2,629	45,800
July 23, 2026	2,618	2,620	2,620	2,621	2,588	18,100
July 22, 2026	2,600	2,568	2,568	2,600	2,540	18,000
July 21, 2026	2,575	2,581	2,581	2,620	2,563	35,300
July 17, 2026	2,550	2,539	2,539	2,589	2,525	19,100
July 16, 2026	2,562	2,552	2,552	2,597	2,547	34,400
July 15, 2026	2,486	2,537	2,537	2,549	2,471	19,000
July 14, 2026	2,494	2,486	2,486	2,560	2,475	19,100
July 13, 2026	2,527	2,532	2,532	2,575	2,511	36,100
July 10, 2026	2,500	2,526	2,526	2,549	2,491	29,600
July 09, 2026	2,538	2,478	2,478	2,544	2,442	22,900
July 08, 2026	2,476	2,513	2,513	2,570	2,476	28,500
July 07, 2026	2,390	2,510	2,510	2,510	2,390	35,100
July 06, 2026	2,409	2,405	2,405	2,422	2,377	38,900
July 03, 2026	2,366	2,421	2,421	2,422	2,345	40,500
July 02, 2026	2,285	2,328	2,328	2,363	2,284	35,900
July 01, 2026	2,278	2,265	2,265	2,294	2,255	25,800
June 30, 2026	2,423	2,278	2,278	2,424	2,264	58,900
June 29, 2026	2,391	2,387	2,387	2,412	2,342	87,900
June 26, 2026	2,284	2,291	2,291	2,326	2,284	26,600
June 25, 2026	2,301	2,284	2,284	2,330	2,284	19,900
June 24, 2026	2,365	2,301	2,301	2,369	2,301	28,700
June 23, 2026	2,379	2,331	2,331	2,380	2,330	29,000
June 22, 2026	2,308	2,342	2,342	2,374	2,308	19,200
June 19, 2026	2,314	2,358	2,358	2,358	2,293	43,200
June 18, 2026	2,254	2,286	2,286	2,342	2,221	99,200
June 17, 2026	2,380	2,238	2,238	2,401	2,238	91,100