TSE:5449 - Osaka Steel Co Ltd Osaka Steel Co Ltd
Sector: Materials, Industry: Steel
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
22 Oct 2021 JPY 1110.0 1097.0 1102.0 1102.0 1102.0 -10 (-0.90%) 30,200
21 Oct 2021 JPY 1121.0 1110.0 1119.0 1112.0 1112.0 -7 (-0.63%) 26,900
20 Oct 2021 JPY 1133.0 1115.0 1131.0 1119.0 1119.0 -14 (-1.24%) 31,100
19 Oct 2021 JPY 1134.0 1119.0 1132.0 1133.0 1133.0 -10 (-0.87%) 23,000
18 Oct 2021 JPY 1143.0 1127.0 1138.0 1143.0 1143.0 +12 (+1.06%) 33,800
15 Oct 2021 JPY 1136.0 1113.0 1123.0 1131.0 1131.0 +16 (+1.43%) 28,900
14 Oct 2021 JPY 1122.0 1107.0 1122.0 1115.0 1115.0 -7 (-0.62%) 22,400
13 Oct 2021 JPY 1123.0 1108.0 1120.0 1122.0 1122.0 -2 (-0.18%) 40,300
12 Oct 2021 JPY 1127.0 1111.0 1115.0 1124.0 1124.0 +9 (+0.81%) 61,200
11 Oct 2021 JPY 1119.0 1107.0 1110.0 1115.0 1115.0 +9 (+0.81%) 21,400
8 Oct 2021 JPY 1119.0 1106.0 1109.0 1106.0 1106.0 +11 (+1.00%) 28,300
7 Oct 2021 JPY 1118.0 1094.0 1108.0 1095.0 1095.0 -9 (-0.82%) 35,100
6 Oct 2021 JPY 1123.0 1095.0 1113.0 1104.0 1104.0 +2 (+0.18%) 44,700
5 Oct 2021 JPY 1114.0 1094.0 1109.0 1102.0 1102.0 -10 (-0.90%) 47,900
4 Oct 2021 JPY 1121.0 1107.0 1108.0 1112.0 1112.0 +20 (+1.83%) 46,400
1 Oct 2021 JPY 1114.0 1083.0 1112.0 1092.0 1092.0 -21 (-1.89%) 79,000
30 Sep 2021 JPY 1132.0 1109.0 1126.0 1113.0 1113.0 -9 (-0.80%) 36,300
29 Sep 2021 JPY 1122.0 1106.0 1116.0 1122.0 1122.0 -16 (-1.41%) 57,100
28 Sep 2021 JPY 1140.0 1112.0 1130.0 1138.0 1138.0 +8 (+0.71%) 49,600
27 Sep 2021 JPY 1145.0 1127.0 1144.0 1130.0 1130.0 -4 (-0.35%) 49,100
24 Sep 2021 JPY 1145.0 1119.0 1134.0 1134.0 1134.0 +19 (+1.70%) 131,500
22 Sep 2021 JPY 1126.0 1106.0 1123.0 1115.0 1115.0 -12 (-1.06%) 79,300
21 Sep 2021 JPY 1140.0 1120.0 1140.0 1127.0 1127.0 -43 (-3.68%) 97,700
17 Sep 2021 JPY 1189.0 1170.0 1189.0 1170.0 1170.0 -25 (-2.09%) 69,300
16 Sep 2021 JPY 1220.0 1186.0 1219.0 1195.0 1195.0 -31 (-2.53%) 61,200
15 Sep 2021 JPY 1240.0 1218.0 1240.0 1226.0 1226.0 -37 (-2.93%) 47,600
14 Sep 2021 JPY 1264.0 1243.0 1255.0 1263.0 1263.0 +8 (+0.64%) 58,100
13 Sep 2021 JPY 1255.0 1231.0 1255.0 1255.0 1255.0 -3 (-0.24%) 34,400
10 Sep 2021 JPY 1260.0 1227.0 1235.0 1258.0 1258.0 +35 (+2.86%) 77,800
9 Sep 2021 JPY 1237.0 1219.0 1237.0 1223.0 1223.0 -15 (-1.21%) 28,400