Osaka Steel Co., Ltd. (5449.T) JPX

2,631.00

+31(+1.19%)

Updated at October 20 11:23AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 08, 20252,6142,6152,6152,6212,57542,800
August 07, 20252,5882,6012,6012,6152,55151,900
August 06, 20252,5682,5572,5572,5702,52738,600
August 05, 20252,5302,5552,5552,5792,53037,300
August 04, 20252,4702,5392,5392,5962,450117,300
August 01, 20252,5862,4682,4682,5992,468124,300
July 31, 20252,4532,5582,5582,6032,450136,700
July 30, 20252,8182,4522,4522,8472,368357,200
July 29, 20252,8452,8552,8552,8672,81323,000
July 28, 20252,9052,8602,8602,9222,85536,300
July 25, 20252,9502,8742,8742,9502,86628,900
July 24, 20252,9512,9502,9502,9932,90955,600
July 23, 20252,8262,9232,9232,9322,80858,600
July 22, 20252,7992,8002,8002,8252,78330,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved