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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,565	2,546	2,546	2,611	2,525	57,800
February 19, 2026	2,597	2,615	2,615	2,644	2,540	46,400
February 18, 2026	2,508	2,550	2,550	2,556	2,482	45,900
February 17, 2026	2,468	2,486	2,486	2,516	2,458	56,800
February 16, 2026	2,535	2,480	2,480	2,535	2,458	58,600
February 13, 2026	2,648	2,501	2,501	2,688	2,490	127,200
February 12, 2026	2,539	2,698	2,698	2,701	2,524	185,600
February 10, 2026	2,600	2,517	2,517	2,600	2,490	176,400
February 09, 2026	2,796	2,619	2,619	2,797	2,611	267,800
February 06, 2026	2,965	2,895	2,895	2,965	2,895	216,700
February 05, 2026	3,570	3,595	3,595	3,935	3,520	304,200
February 04, 2026	3,395	3,525	3,525	3,540	3,325	88,100
February 03, 2026	3,195	3,400	3,400	3,420	3,180	58,600
February 02, 2026	3,150	3,160	3,160	3,240	3,150	77,900
January 30, 2026	3,175	3,155	3,155	3,180	3,080	53,000
January 29, 2026	3,060	3,105	3,105	3,135	3,035	35,300
January 28, 2026	3,065	3,090	3,090	3,125	3,065	37,500
January 27, 2026	3,085	3,095	3,095	3,120	3,055	39,400
January 26, 2026	3,240	3,095	3,095	3,250	3,070	86,300
January 23, 2026	3,320	3,270	3,270	3,390	3,245	37,600
January 22, 2026	3,260	3,305	3,305	3,420	3,260	42,500
January 21, 2026	3,150	3,240	3,240	3,250	3,150	34,900
January 20, 2026	3,145	3,200	3,200	3,220	3,145	22,000
January 19, 2026	3,160	3,165	3,165	3,175	3,135	16,600
January 16, 2026	3,165	3,160	3,160	3,165	3,110	19,000
January 15, 2026	3,065	3,145	3,145	3,160	3,060	34,800
January 14, 2026	3,070	3,065	3,065	3,095	3,040	37,900
January 13, 2026	3,005	3,100	3,100	3,150	2,998	111,200
January 09, 2026	2,865	2,895	2,895	2,907	2,865	15,900
January 08, 2026	2,889	2,848	2,848	2,916	2,848	26,300
January 07, 2026	2,834	2,934	2,934	2,947	2,826	32,900
January 06, 2026	2,822	2,865	2,865	2,881	2,822	25,000
January 05, 2026	2,829	2,836	2,836	2,876	2,828	31,100
December 30, 2025	2,814	2,779	2,779	2,827	2,776	29,900
December 29, 2025	2,828	2,814	2,814	2,832	2,793	32,600
December 26, 2025	2,838	2,814	2,814	2,855	2,784	31,900
December 25, 2025	2,783	2,822	2,822	2,831	2,779	26,300
December 24, 2025	2,745	2,754	2,754	2,799	2,738	18,700
December 23, 2025	2,763	2,746	2,746	2,775	2,742	19,400
December 22, 2025	2,800	2,773	2,773	2,831	2,771	30,600
December 19, 2025	2,753	2,770	2,770	2,778	2,731	11,300
December 18, 2025	2,728	2,753	2,753	2,771	2,690	21,100
December 17, 2025	2,670	2,712	2,712	2,728	2,615	24,900
December 16, 2025	2,754	2,671	2,671	2,763	2,671	25,700
December 15, 2025	2,754	2,754	2,754	2,771	2,702	20,800
December 12, 2025	2,731	2,749	2,749	2,788	2,700	35,100
December 11, 2025	2,702	2,702	2,702	2,721	2,680	21,000
December 10, 2025	2,730	2,713	2,713	2,735	2,690	31,300
December 09, 2025	2,883	2,745	2,745	2,891	2,742	40,900
December 08, 2025	2,899	2,851	2,851	2,909	2,825	34,900
December 05, 2025	2,816	2,868	2,868	2,893	2,801	25,900
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

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