Osaka Steel Co., Ltd. (5449.T) JPX

2,396.00

+75(+3.23%)

Updated at June 03 01:35PM

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 ¥1,487.91 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,238.17, while ¥1000 invested 1 year ago would be worth ¥934.63. This corresponds to total returns of 48.79%, 123.82%, -6.54%, respectively, with annualized returns of 4.05%, 17.47%, -6.54%.

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:

DateOpenCloseAdj CloseHighLowVolume
June 02, 20262,3342,3212,3212,3992,30766,300
June 01, 20262,5432,3142,3142,5772,305105,300
May 29, 20262,5852,5932,5932,6692,557385,300
May 28, 20262,6432,5972,5972,6802,55733,300
May 27, 20262,5792,6802,6802,6802,55254,200
May 26, 20262,5082,5252,5252,5402,47832,900
May 25, 20262,3812,5082,5082,5082,38153,200
May 22, 20262,3522,3812,3812,4072,32573,500
May 21, 20262,3222,3772,3772,3882,30830,000
May 20, 20262,2452,2722,2722,2872,23934,200
May 19, 20262,2502,2632,2632,2932,24570,200
May 18, 20262,3252,2512,2512,3722,25158,800
May 15, 20262,3932,3752,3752,3932,31834,100
May 14, 20262,3212,3432,3432,4302,31169,700
May 13, 20262,3792,3152,3152,4542,288138,600
May 12, 20262,5972,4692,4692,6062,46957,300
May 11, 20262,5212,5552,5552,5862,50542,300
May 08, 20262,6072,5452,5452,6102,48979,900
May 07, 20262,5182,6072,6072,6222,51865,300
May 01, 20262,4642,5182,5182,5392,42974,600
April 30, 20262,4692,4592,4592,4852,44358,900
April 28, 20262,3682,4692,4692,4772,353103,000
April 27, 20262,3452,3182,3182,3762,30653,500
April 24, 20262,3002,3122,3122,3292,28441,200
April 23, 20262,3552,3152,3152,3702,29751,700
April 22, 20262,4102,3492,3492,4102,34849,600
April 21, 20262,4532,3982,3982,4532,38457,500
April 20, 20262,4352,4282,4282,4582,42472,600
April 17, 20262,4112,4162,4162,4372,38347,800
April 16, 20262,4402,4092,4092,4612,40547,800
April 15, 20262,4742,4502,4502,4842,43540,300
April 14, 20262,3902,4562,4562,4652,36853,500
April 13, 20262,4592,3932,3932,4622,36499,000
April 10, 20262,6482,4812,4812,6482,48182,200
April 09, 20262,7152,6482,6482,7182,64843,000
April 08, 20262,7002,7022,7022,7262,69441,700
April 07, 20262,6952,6792,6792,7142,64527,400
April 06, 20262,6952,6912,6912,7452,66532,700
April 03, 20262,7082,6972,6972,7402,68531,600
April 02, 20262,7252,7152,7152,7562,66866,300
April 01, 20262,7502,7672,7672,7682,71943,100
March 31, 20262,7052,7172,7172,7542,68447,100
March 30, 20262,7102,7612,7612,7612,65240,700
March 27, 20262,7062,7162,7162,7432,69894,300
March 26, 20262,6872,6952,6952,7032,66623,400
March 25, 20262,7442,6722,6722,7592,67231,600
March 24, 20262,6672,7052,7052,7052,63334,800
March 23, 20262,6852,5962,5962,6852,58531,100
March 19, 20262,6902,6352,6352,7172,63527,000
March 18, 20262,6732,6942,6942,6942,64131,400
March 17, 20262,6112,6232,6232,6442,60931,100
March 16, 20262,6462,5842,5842,6532,58426,300
March 13, 20262,5772,6172,6172,6352,57726,300
March 12, 20262,6882,6262,6262,6962,61136,100
March 11, 20262,5822,6032,6032,6592,57552,900
March 10, 20262,6102,5442,5512,6102,52225,400
March 09, 20262,4902,5212,5212,5352,43463,600
March 06, 20262,6642,5302,5302,6722,52267,700
March 05, 20262,7362,6612,6612,7362,607122,300
March 04, 20262,5142,5092,5232,5722,49076,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved