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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,831	2,829	2,829	2,870	2,812	21,000
December 03, 2025	2,922	2,853	2,853	2,940	2,781	54,800
December 02, 2025	2,995	2,940	2,940	3,010	2,923	64,700
December 01, 2025	2,905	3,000	3,000	3,080	2,876	111,800
November 28, 2025	2,868	2,851	2,851	2,893	2,835	25,500
November 27, 2025	2,829	2,868	2,868	2,881	2,825	19,600
November 26, 2025	2,700	2,821	2,821	2,845	2,700	34,500
November 25, 2025	2,668	2,662	2,662	2,717	2,646	23,300
November 21, 2025	2,591	2,692	2,692	2,692	2,591	27,800
November 20, 2025	2,608	2,601	2,601	2,634	2,567	19,900
November 19, 2025	2,585	2,563	2,563	2,614	2,555	27,500
November 18, 2025	2,628	2,600	2,600	2,631	2,591	22,600
November 17, 2025	2,628	2,628	2,628	2,694	2,618	42,100
November 14, 2025	2,634	2,635	2,635	2,657	2,615	22,300
November 13, 2025	2,669	2,636	2,636	2,696	2,626	34,500
November 12, 2025	2,673	2,690	2,690	2,710	2,650	22,200
November 11, 2025	2,670	2,669	2,669	2,670	2,603	36,000
November 10, 2025	2,680	2,622	2,622	2,722	2,611	29,800
November 07, 2025	2,579	2,673	2,673	2,707	2,577	55,500
November 06, 2025	2,588	2,579	2,579	2,614	2,566	34,900
November 05, 2025	2,582	2,567	2,567	2,593	2,504	42,800
November 04, 2025	2,600	2,565	2,565	2,616	2,532	44,700
October 31, 2025	2,633	2,596	2,596	2,679	2,579	48,900
October 30, 2025	2,592	2,624	2,624	2,715	2,589	78,500
October 29, 2025	2,666	2,605	2,605	2,696	2,583	42,800
October 28, 2025	2,769	2,666	2,666	2,769	2,656	46,300
October 27, 2025	2,700	2,778	2,778	2,787	2,698	56,500
October 24, 2025	2,660	2,681	2,681	2,681	2,659	11,800
October 23, 2025	2,626	2,669	2,669	2,686	2,626	17,400
October 22, 2025	2,639	2,650	2,650	2,665	2,624	17,800
October 21, 2025	2,660	2,648	2,648	2,666	2,624	21,400
October 20, 2025	2,619	2,636	2,636	2,655	2,608	17,100
October 17, 2025	2,602	2,600	2,600	2,620	2,578	29,700
October 16, 2025	2,669	2,602	2,602	2,674	2,601	30,000
October 15, 2025	2,604	2,626	2,626	2,650	2,577	30,800
October 14, 2025	2,589	2,559	2,559	2,618	2,549	48,300
October 10, 2025	2,600	2,606	2,606	2,622	2,568	36,300
October 09, 2025	2,583	2,635	2,635	2,647	2,583	40,300
October 08, 2025	2,670	2,583	2,583	2,735	2,582	52,000
October 07, 2025	2,692	2,706	2,706	2,708	2,650	28,900
October 06, 2025	2,603	2,662	2,662	2,669	2,603	23,500
October 03, 2025	2,579	2,571	2,571	2,608	2,528	26,900
October 02, 2025	2,508	2,550	2,550	2,561	2,486	39,600
October 01, 2025	2,533	2,520	2,520	2,540	2,475	58,300
September 30, 2025	2,635	2,529	2,529	2,635	2,529	33,100
September 29, 2025	2,785	2,646	2,646	2,785	2,624	58,500
September 26, 2025	2,830	2,737	2,737	2,830	2,724	65,700
September 25, 2025	2,769	2,844	2,844	2,844	2,769	34,900
September 24, 2025	2,828	2,819	2,819	2,839	2,741	45,400
September 22, 2025	2,809	2,819	2,819	2,851	2,809	36,000
September 19, 2025	2,896	2,805	2,805	2,905	2,748	68,400
September 18, 2025	2,790	2,889	2,889	2,889	2,747	69,700
September 17, 2025	2,727	2,740	2,740	2,761	2,680	23,800
September 16, 2025	2,699	2,727	2,727	2,740	2,699	24,700
September 12, 2025	2,776	2,684	2,684	2,776	2,681	31,100
September 11, 2025	2,754	2,726	2,726	2,795	2,724	32,400
September 10, 2025	2,804	2,736	2,736	2,831	2,736	24,300
September 09, 2025	2,780	2,837	2,837	2,863	2,770	61,100
September 08, 2025	2,724	2,770	2,770	2,786	2,724	19,400
September 05, 2025	2,709	2,707	2,707	2,743	2,693	23,700

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