Osaka Steel Co., Ltd. (5449.T) JPX

2,673.00

+94(+3.64%)

Updated at November 07 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20252,5792,6732,6732,7072,57755,500
November 06, 20252,5882,5792,5792,6142,56634,900
November 05, 20252,5822,5672,5672,5932,50442,800
November 04, 20252,6002,5652,5652,6162,53244,700
October 31, 20252,6332,5962,5962,6792,57948,900
October 30, 20252,5922,6242,6242,7152,58978,500
October 29, 20252,6662,6052,6052,6962,58342,800
October 28, 20252,7692,6662,6662,7692,65646,300
October 27, 20252,7002,7782,7782,7872,69856,500
October 24, 20252,6602,6812,6812,6812,65911,800
October 23, 20252,6262,6692,6692,6862,62617,400
October 22, 20252,6392,6502,6502,6652,62417,800
October 21, 20252,6602,6482,6482,6662,62421,400
October 20, 20252,6192,6362,6362,6552,60817,100
October 17, 20252,6022,6002,6002,6202,57829,700
October 16, 20252,6692,6022,6022,6742,60130,000
October 15, 20252,6042,6262,6262,6502,57730,800
October 14, 20252,5892,5592,5592,6182,54948,300
October 10, 20252,6002,6062,6062,6222,56836,300
October 09, 20252,5832,6352,6352,6472,58340,300
October 08, 20252,6702,5832,5832,7352,58252,000
October 07, 20252,6922,7062,7062,7082,65028,900
October 06, 20252,6032,6622,6622,6692,60323,500
October 03, 20252,5792,5712,5712,6082,52826,900
October 02, 20252,5082,5502,5502,5612,48639,600
October 01, 20252,5332,5202,5202,5402,47558,300
September 30, 20252,6352,5292,5292,6352,52933,100
September 29, 20252,7852,6462,6462,7852,62458,500
September 26, 20252,8302,7372,7372,8302,72465,700
September 25, 20252,7692,8442,8442,8442,76934,900
September 24, 20252,8282,8192,8192,8392,74145,400
September 22, 20252,8092,8192,8192,8512,80936,000
September 19, 20252,8962,8052,8052,9052,74868,400
September 18, 20252,7902,8892,8892,8892,74769,700
September 17, 20252,7272,7402,7402,7612,68023,800
September 16, 20252,6992,7272,7272,7402,69924,700
September 12, 20252,7762,6842,6842,7762,68131,100
September 11, 20252,7542,7262,7262,7952,72432,400
September 10, 20252,8042,7362,7362,8312,73624,300
September 09, 20252,7802,8372,8372,8632,77061,100
September 08, 20252,7242,7702,7702,7862,72419,400
September 05, 20252,7092,7072,7072,7432,69323,700
September 04, 20252,6682,7142,7142,7142,64025,600
September 03, 20252,6832,6662,6662,6952,66023,200
September 02, 20252,6512,6822,6822,6942,64128,900
September 01, 20252,6502,6402,6402,6822,63226,800
August 29, 20252,6402,6322,6322,6592,60316,400
August 28, 20252,6542,6322,6322,6752,63015,600
August 27, 20252,7062,6582,6582,7262,65836,300
August 26, 20252,7362,7292,7292,7522,70532,400
August 25, 20252,7302,7322,7322,7842,72033,900
August 22, 20252,7182,7302,7302,7452,70020,800
August 21, 20252,7092,7252,7252,7422,69520,700
August 20, 20252,6222,7112,7112,7192,61241,700
August 19, 20252,5932,6222,6222,6382,58922,100
August 18, 20252,6542,6052,6052,6742,60342,900
August 15, 20252,5102,5542,5542,5802,51036,600
August 14, 20252,5542,5332,5332,5642,49546,800
August 13, 20252,5812,5702,5702,6402,56444,800
August 12, 20252,6152,5862,5862,6542,58660,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved