Osaka Steel Co., Ltd. (5449.T) JPX

Currency In JPY

AD

5449.T Historical Return

If you invested ¥1000 in Osaka Steel Co., Ltd. (5449.T) 10 years ago, it would be worth ¥1,701.13 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,191.02, while ¥1000 invested 1 year ago would be worth ¥968.7. This corresponds to total returns of 70.11%, 119.1%, -3.13%, respectively, with annualized returns of 5.45%, 16.98%, -3.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

5449.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 11, 20262,5232,6002,6002,6202,52321,600
September 10, 20262,5302,5732,5732,6022,53017,800
September 09, 20262,5262,5502,5502,5992,52614,600
September 08, 20262,5992,5502,5502,6252,54032,900
September 07, 20262,6142,6122,6122,6452,61221,900
September 04, 20262,6672,6142,6142,6982,61321,900
September 03, 20262,7042,7172,7172,7522,70418,600
September 02, 20262,7562,7042,7042,7892,63439,700
September 01, 20262,7412,8022,8022,8202,73028,400
August 31, 20262,8512,7502,7502,8702,75021,700
August 28, 20262,8692,8752,8752,9622,85029,000
August 27, 20262,8152,9182,9182,9402,81239,100
August 26, 20262,6552,8472,8472,9002,65042,400
August 25, 20262,6892,6552,6552,7102,65315,100
August 24, 20262,6852,6802,6802,7202,65424,700
August 21, 20262,6732,6652,6652,7322,61431,100
August 20, 20262,7232,7192,7192,7852,68534,400
August 19, 20262,6512,6832,6832,7222,62217,700
August 18, 20262,6472,6632,6632,7122,64715,000
August 17, 20262,6772,6642,6642,7362,64224,700
August 14, 20262,7042,7052,7052,7202,65021,100
August 13, 20262,7112,7042,7042,7512,68028,300
August 12, 20262,6742,7472,7472,7492,67430,700
August 10, 20262,7422,6632,6632,7702,64126,600
August 07, 20262,8002,7552,7552,8082,74628,000
August 06, 20262,7822,7772,7772,8272,67364,200
August 05, 20262,4982,7322,7322,7702,49163,700
August 04, 20262,3502,4482,4482,4872,33462,100
August 03, 20262,4812,3682,3682,4982,31486,100
July 31, 20262,6142,5062,5062,6202,424126,000
July 30, 20262,8742,8142,8142,9252,79571,300
July 29, 20262,7622,8752,8752,8952,72259,000
July 28, 20262,7102,7852,7852,7852,70736,200
July 27, 20262,6712,7092,7092,7352,62945,800
July 23, 20262,6182,6202,6202,6212,58818,100
July 22, 20262,6002,5682,5682,6002,54018,000
July 21, 20262,5752,5812,5812,6202,56335,300
July 17, 20262,5502,5392,5392,5892,52519,100
July 16, 20262,5622,5522,5522,5972,54734,400
July 15, 20262,4862,5372,5372,5492,47119,000
July 14, 20262,4942,4862,4862,5602,47519,100
July 13, 20262,5272,5322,5322,5752,51136,100
July 10, 20262,5002,5262,5262,5492,49129,600
July 09, 20262,5382,4782,4782,5442,44222,900
July 08, 20262,4762,5132,5132,5702,47628,500
July 07, 20262,3902,5102,5102,5102,39035,100
July 06, 20262,4092,4052,4052,4222,37738,900
July 03, 20262,3662,4212,4212,4222,34540,500
July 02, 20262,2852,3282,3282,3632,28435,900
July 01, 20262,2782,2652,2652,2942,25525,800
June 30, 20262,4232,2782,2782,4242,26458,900
June 29, 20262,3912,3872,3872,4122,34287,900
June 26, 20262,2842,2912,2912,3262,28426,600
June 25, 20262,3012,2842,2842,3302,28419,900
June 24, 20262,3652,3012,3012,3692,30128,700
June 23, 20262,3792,3312,3312,3802,33029,000
June 22, 20262,3082,3422,3422,3742,30819,200
June 19, 20262,3142,3582,3582,3582,29343,200
June 18, 20262,2542,2862,2862,3422,22199,200
June 17, 20262,3802,2382,2382,4012,23891,100
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved