Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

OSAKA STEEL CO., LTD. (5449) Historical Prices

JP:5449 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,279.002,350.002,279.002,331.002,331.00+2.24%27,0000.99
Oct 29, 20262,287.002,288.002,263.002,280.002,280.00-0.48%133,8005.06
Oct 28, 20262,400.002,416.002,291.002,291.002,291.00-4.22%45,8001.65
Oct 27, 20262,465.002,467.002,367.002,392.002,392.00-2.96%27,2000.96
Oct 26, 20262,450.002,517.002,413.002,465.002,465.00+1.40%39,2001.37
Oct 23, 20262,412.002,435.002,373.002,431.002,431.00+0.25%18,9000.65
Oct 22, 20262,419.002,432.002,400.002,425.002,425.00+0.75%17,5000.59
Oct 21, 20262,382.002,408.002,382.002,407.002,407.00+1.56%11,3000.38
Oct 20, 20262,421.002,434.002,363.002,370.002,370.00-2.11%17,4000.59
Oct 19, 20262,439.002,440.002,394.002,421.002,421.00-0.04%16,3000.55
Oct 16, 20262,366.002,440.002,366.002,422.002,422.00+2.06%26,6000.89
Oct 15, 20262,360.002,373.002,347.002,373.002,373.00+0.55%16,5000.56
Oct 14, 20262,356.002,382.002,348.002,360.002,360.00+0.17%17,9000.61
Oct 13, 20262,335.002,374.002,313.002,356.002,356.00+1.51%25,0000.84
Oct 12, 20262,321.002,339.002,264.002,321.002,321.00+0.00%00.00
Oct 09, 20262,264.002,339.002,264.002,321.002,321.00+2.56%21,6000.72
Oct 08, 20262,319.002,319.002,263.002,263.002,263.00-3.74%43,4001.45
Oct 07, 20262,385.002,386.002,344.002,351.002,351.00-2.85%29,9001.00
Oct 06, 20262,410.002,444.002,386.002,420.002,420.00+0.00%24,9000.84
Oct 05, 20262,447.002,457.002,408.002,420.002,420.00-0.53%19,3000.64
Oct 02, 20262,450.002,465.002,423.002,433.002,433.00-0.69%15,3000.51
Oct 01, 20262,420.002,474.002,395.002,450.002,450.00+0.49%22,5000.74
Sep 30, 20262,465.002,478.002,405.002,438.002,438.00-1.06%31,0001.01
Sep 29, 20262,589.002,589.002,464.002,464.002,464.00-5.27%33,9001.10
Sep 28, 20262,676.002,721.002,601.002,601.002,601.00-1.85%46,1001.52
Sep 25, 20262,639.002,700.002,633.002,650.002,650.00+0.91%28,3000.92
Sep 24, 20262,561.002,675.002,561.002,626.002,626.00+2.54%41,8001.32
Sep 23, 20262,547.002,571.002,530.002,561.002,561.00+0.00%00.00
Sep 22, 20262,547.002,571.002,530.002,561.002,561.00+0.00%00.00
Sep 21, 20262,547.002,571.002,530.002,561.002,561.00+0.00%00.00
Sep 18, 20262,547.002,571.002,530.002,561.002,561.00-0.04%26,3000.80
Sep 17, 20262,527.002,570.002,527.002,562.002,562.00+1.39%26,5000.81
Sep 16, 20262,541.002,558.002,522.002,527.002,527.00-0.94%14,4000.43
Sep 15, 20262,582.002,595.002,551.002,551.002,551.00-2.26%21,6000.63
Sep 14, 20262,570.002,610.002,550.002,610.002,610.00+0.38%15,0000.42
Sep 11, 20262,523.002,620.002,523.002,600.002,600.00+1.05%21,6000.60
Sep 10, 20262,530.002,602.002,530.002,573.002,573.00+0.90%17,8000.48
Sep 09, 20262,526.002,599.002,526.002,550.002,550.00+0.00%14,6000.39
Sep 08, 20262,599.002,625.002,540.002,550.002,550.00-2.37%32,9000.88
Sep 07, 20262,614.002,645.002,612.002,612.002,612.00-0.08%21,9000.58
Sep 04, 20262,667.002,698.002,613.002,614.002,614.00-3.79%21,9000.58
Sep 03, 20262,704.002,752.002,704.002,717.002,717.00+0.48%18,6000.48
Sep 02, 20262,756.002,789.002,634.002,704.002,704.00-3.50%39,7001.02
Sep 01, 20262,741.002,820.002,730.002,802.002,802.00+1.89%28,4000.71
Aug 31, 20262,851.002,870.002,750.002,750.002,750.00-4.35%21,7000.52
Aug 28, 20262,869.002,962.002,850.002,875.002,875.00-1.47%29,0000.69
Aug 27, 20262,815.002,940.002,812.002,918.002,918.00+2.49%39,1000.91
Aug 26, 20262,655.002,900.002,650.002,847.002,847.00+7.23%42,4000.87
Aug 25, 20262,689.002,710.002,653.002,655.002,655.00-0.93%15,1000.31
Aug 24, 20262,685.002,720.002,654.002,680.002,680.00+0.56%24,7000.50