Osaka Steel Co., Ltd. - 5449.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,602	2,600	2,600	2,620	2,578	29,700
October 16, 2025	2,669	2,602	2,602	2,674	2,601	30,000
October 15, 2025	2,604	2,626	2,626	2,650	2,577	30,800
October 14, 2025	2,589	2,559	2,559	2,618	2,549	48,300
October 10, 2025	2,600	2,606	2,606	2,622	2,568	36,300
October 09, 2025	2,583	2,635	2,635	2,647	2,583	40,300
October 08, 2025	2,670	2,583	2,583	2,735	2,582	52,000
October 07, 2025	2,692	2,706	2,706	2,708	2,650	28,900
October 06, 2025	2,603	2,662	2,662	2,669	2,603	23,500
October 03, 2025	2,579	2,571	2,571	2,608	2,528	26,900
October 02, 2025	2,508	2,550	2,550	2,561	2,486	39,600
October 01, 2025	2,533	2,520	2,520	2,540	2,475	58,300
September 30, 2025	2,635	2,529	2,529	2,635	2,529	33,100
September 29, 2025	2,785	2,646	2,646	2,785	2,624	58,500
September 26, 2025	2,830	2,737	2,737	2,830	2,724	65,700
September 25, 2025	2,769	2,844	2,844	2,844	2,769	34,900
September 24, 2025	2,828	2,819	2,819	2,839	2,741	45,400
September 22, 2025	2,809	2,819	2,819	2,851	2,809	36,000
September 19, 2025	2,896	2,805	2,805	2,905	2,748	68,400
September 18, 2025	2,790	2,889	2,889	2,889	2,747	69,700
September 17, 2025	2,727	2,740	2,740	2,761	2,680	23,800
September 16, 2025	2,699	2,727	2,727	2,740	2,699	24,700
September 12, 2025	2,776	2,684	2,684	2,776	2,681	31,100
September 11, 2025	2,754	2,726	2,726	2,795	2,724	32,400
September 10, 2025	2,804	2,736	2,736	2,831	2,736	24,300
September 09, 2025	2,780	2,837	2,837	2,863	2,770	61,100
September 08, 2025	2,724	2,770	2,770	2,786	2,724	19,400
September 05, 2025	2,709	2,707	2,707	2,743	2,693	23,700
September 04, 2025	2,668	2,714	2,714	2,714	2,640	25,600
September 03, 2025	2,683	2,666	2,666	2,695	2,660	23,200
September 02, 2025	2,651	2,682	2,682	2,694	2,641	28,900
September 01, 2025	2,650	2,640	2,640	2,682	2,632	26,800
August 29, 2025	2,640	2,632	2,632	2,659	2,603	16,400
August 28, 2025	2,654	2,632	2,632	2,675	2,630	15,600
August 27, 2025	2,706	2,658	2,658	2,726	2,658	36,300
August 26, 2025	2,736	2,729	2,729	2,752	2,705	32,400
August 25, 2025	2,730	2,732	2,732	2,784	2,720	33,900
August 22, 2025	2,718	2,730	2,730	2,745	2,700	20,800
August 21, 2025	2,709	2,725	2,725	2,742	2,695	20,700
August 20, 2025	2,622	2,711	2,711	2,719	2,612	41,700
August 19, 2025	2,593	2,622	2,622	2,638	2,589	22,100
August 18, 2025	2,654	2,605	2,605	2,674	2,603	42,900
August 15, 2025	2,510	2,554	2,554	2,580	2,510	36,600
August 14, 2025	2,554	2,533	2,533	2,564	2,495	46,800
August 13, 2025	2,581	2,570	2,570	2,640	2,564	44,800
August 12, 2025	2,615	2,586	2,586	2,654	2,586	60,700
August 08, 2025	2,614	2,615	2,615	2,621	2,575	42,800
August 07, 2025	2,588	2,601	2,601	2,615	2,551	51,900
August 06, 2025	2,568	2,557	2,557	2,570	2,527	38,600
August 05, 2025	2,530	2,555	2,555	2,579	2,530	37,300
August 04, 2025	2,470	2,539	2,539	2,596	2,450	117,300
August 01, 2025	2,586	2,468	2,468	2,599	2,468	124,300
July 31, 2025	2,453	2,558	2,558	2,603	2,450	136,700
July 30, 2025	2,818	2,452	2,452	2,847	2,368	357,200
July 29, 2025	2,845	2,855	2,855	2,867	2,813	23,000
July 28, 2025	2,905	2,860	2,860	2,922	2,855	36,300
July 25, 2025	2,950	2,874	2,874	2,950	2,866	28,900
July 24, 2025	2,951	2,950	2,950	2,993	2,909	55,600
July 23, 2025	2,826	2,923	2,923	2,932	2,808	58,600
July 22, 2025	2,799	2,800	2,800	2,825	2,783	30,600

Osaka Steel Co., Ltd. (5449.T) JPX