Osaka Steel Co., Ltd. (5449.T) JPX

2,816.00

-13(-0.46%)

Updated at December 05 10:33AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20252,8312,8292,8292,8702,81221,000
December 03, 20252,9222,8532,8532,9402,78154,800
December 02, 20252,9952,9402,9403,0102,92364,700
December 01, 20252,9053,0003,0003,0802,876111,800
November 28, 20252,8682,8512,8512,8932,83525,500
November 27, 20252,8292,8682,8682,8812,82519,600
November 26, 20252,7002,8212,8212,8452,70034,500
November 25, 20252,6682,6622,6622,7172,64623,300
November 21, 20252,5912,6922,6922,6922,59127,800
November 20, 20252,6082,6012,6012,6342,56719,900
November 19, 20252,5852,5632,5632,6142,55527,500
November 18, 20252,6282,6002,6002,6312,59122,600
November 17, 20252,6282,6282,6282,6942,61842,100
November 14, 20252,6342,6352,6352,6572,61522,300
November 13, 20252,6692,6362,6362,6962,62634,500
November 12, 20252,6732,6902,6902,7102,65022,200
November 11, 20252,6702,6692,6692,6702,60336,000
November 10, 20252,6802,6222,6222,7222,61129,800
November 07, 20252,5792,6732,6732,7072,57755,500
November 06, 20252,5882,5792,5792,6142,56634,900
November 05, 20252,5822,5672,5672,5932,50442,800
November 04, 20252,6002,5652,5652,6162,53244,700
October 31, 20252,6332,5962,5962,6792,57948,900
October 30, 20252,5922,6242,6242,7152,58978,500
October 29, 20252,6662,6052,6052,6962,58342,800
October 28, 20252,7692,6662,6662,7692,65646,300
October 27, 20252,7002,7782,7782,7872,69856,500
October 24, 20252,6602,6812,6812,6812,65911,800
October 23, 20252,6262,6692,6692,6862,62617,400
October 22, 20252,6392,6502,6502,6652,62417,800
October 21, 20252,6602,6482,6482,6662,62421,400
October 20, 20252,6192,6362,6362,6552,60817,100
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved