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 ¥1,551.95 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,312.96, while ¥1000 invested 1 year ago would be worth ¥915.09. This corresponds to total returns of 55.2%, 131.3%, -8.49%, respectively, with annualized returns of 4.49%, 18.25%, -8.49%.

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
October 22, 20262,4192,4252,4252,4322,40017,500
October 21, 20262,3822,4072,4072,4082,38211,300
October 20, 20262,4212,3702,3702,4342,36317,400
October 19, 20262,4392,4212,4212,4402,39416,300
October 16, 20262,3662,4222,4222,4402,36626,600
October 15, 20262,3602,3732,3732,3732,34716,500
October 14, 20262,3562,3602,3602,3822,34817,900
October 13, 20262,3352,3562,3562,3742,31325,000
October 09, 20262,2642,3212,3212,3392,26421,600
October 08, 20262,3192,2632,2632,3192,26343,400
October 07, 20262,3852,3512,3512,3862,34429,900
October 06, 20262,4102,4202,4202,4442,38624,900
October 05, 20262,4472,4202,4202,4572,40819,300
October 02, 20262,4502,4332,4332,4652,42315,300
October 01, 20262,4202,4502,4502,4742,39522,500
September 30, 20262,4652,4382,4382,4782,40531,000
September 29, 20262,5892,4642,4642,5892,46433,900
September 28, 20262,6762,6012,6012,7212,60146,100
September 25, 20262,6392,6502,6502,7002,63328,300
September 24, 20262,5612,6262,6262,6752,56141,800
September 18, 20262,5472,5612,5612,5712,53026,300
September 17, 20262,5272,5622,5622,5702,52726,500
September 16, 20262,5412,5272,5272,5582,52214,400
September 15, 20262,5822,5512,5512,5952,55121,600
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved