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 ¥1,631.2 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,201.26, while ¥1000 invested 1 year ago would be worth ¥987. This corresponds to total returns of 63.12%, 120.13%, -1.3%, respectively, with annualized returns of 5.01%, 17.08%, -1.3%.

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
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
June 16, 2026	2,399	2,406	2,406	2,421	2,373	35,700
June 15, 2026	2,369	2,401	2,401	2,441	2,363	72,700
June 12, 2026	2,330	2,336	2,336	2,377	2,320	35,400
June 11, 2026	2,300	2,306	2,306	2,322	2,284	48,800
June 10, 2026	2,325	2,321	2,321	2,365	2,314	30,600
June 09, 2026	2,330	2,309	2,309	2,351	2,287	37,300
June 08, 2026	2,260	2,296	2,296	2,317	2,245	86,400
June 05, 2026	2,336	2,358	2,358	2,416	2,335	58,600
June 04, 2026	2,355	2,359	2,359	2,376	2,280	82,500
June 03, 2026	2,321	2,405	2,405	2,458	2,321	115,900
June 02, 2026	2,334	2,321	2,321	2,399	2,307	66,300
June 01, 2026	2,543	2,314	2,314	2,577	2,305	105,300
May 29, 2026	2,585	2,593	2,593	2,669	2,557	385,300
May 28, 2026	2,643	2,597	2,597	2,680	2,557	33,300
May 27, 2026	2,579	2,680	2,680	2,680	2,552	54,200
May 26, 2026	2,508	2,525	2,525	2,540	2,478	32,900
May 25, 2026	2,381	2,508	2,508	2,508	2,381	53,200
May 22, 2026	2,352	2,381	2,381	2,407	2,325	73,500
May 21, 2026	2,322	2,377	2,377	2,388	2,308	30,000
May 20, 2026	2,245	2,272	2,272	2,287	2,239	34,200
May 19, 2026	2,250	2,263	2,263	2,293	2,245	70,200
May 18, 2026	2,325	2,251	2,251	2,372	2,251	58,800
May 15, 2026	2,393	2,375	2,375	2,393	2,318	34,100
May 14, 2026	2,321	2,343	2,343	2,430	2,311	69,700
May 13, 2026	2,379	2,315	2,315	2,454	2,288	138,600
May 12, 2026	2,597	2,469	2,469	2,606	2,469	57,300
May 11, 2026	2,521	2,555	2,555	2,586	2,505	42,300
May 08, 2026	2,607	2,545	2,545	2,610	2,489	79,900
May 07, 2026	2,518	2,607	2,607	2,622	2,518	65,300