OSAKA STEEL CO LTD - Price History
Monthly price history for 5449.T (OSAKA STEEL CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,475 | ¥2,475 |
| April 2024 | ¥2,413 | ¥2,413 |
| March 2024 | ¥2,205 | ¥2,205 |
| February 2024 | ¥2,248 | ¥2,262 |
| January 2024 | ¥2,296 | ¥2,311 |
| December 2023 | ¥2,460 | ¥2,476 |
| November 2023 | ¥1,895 | ¥1,907 |
| October 2023 | ¥1,760 | ¥1,771 |
| September 2023 | ¥1,829 | ¥1,841 |
| August 2023 | ¥1,661 | ¥1,681 |
| July 2023 | ¥1,621 | ¥1,640 |
| June 2023 | ¥1,380 | ¥1,396 |
| May 2023 | ¥1,308 | ¥1,324 |
| April 2023 | ¥1,290 | ¥1,305 |
| March 2023 | ¥1,305 | ¥1,321 |
| February 2023 | ¥1,330 | ¥1,362 |
| January 2023 | ¥1,210 | ¥1,239 |
| December 2022 | ¥1,136 | ¥1,163 |
| November 2022 | ¥1,109 | ¥1,135 |
| October 2022 | ¥1,041 | ¥1,066 |
| September 2022 | ¥1,110 | ¥1,136 |
| August 2022 | ¥1,238 | ¥1,276 |
| July 2022 | ¥1,319 | ¥1,360 |
| June 2022 | ¥1,435 | ¥1,479 |
| May 2022 | ¥1,337 | ¥1,378 |
| April 2022 | ¥1,366 | ¥1,408 |
| March 2022 | ¥1,506 | ¥1,553 |
| February 2022 | ¥1,209 | ¥1,257 |
| January 2022 | ¥1,130 | ¥1,175 |
| December 2021 | ¥1,112 | ¥1,156 |
| November 2021 | ¥974 | ¥1,013 |
| October 2021 | ¥1,119 | ¥1,164 |
| September 2021 | ¥1,070 | ¥1,113 |
| August 2021 | ¥1,177 | ¥1,231 |
| July 2021 | ¥1,132 | ¥1,184 |
| June 2021 | ¥1,066 | ¥1,115 |
| May 2021 | ¥1,079 | ¥1,129 |
| April 2021 | ¥1,196 | ¥1,251 |
| March 2021 | ¥1,362 | ¥1,425 |
| February 2021 | ¥1,193 | ¥1,254 |
| January 2021 | ¥1,144 | ¥1,203 |
| December 2020 | ¥1,168 | ¥1,228 |
| November 2020 | ¥1,130 | ¥1,188 |
| October 2020 | ¥1,063 | ¥1,117 |
| September 2020 | ¥1,001 | ¥1,052 |
| August 2020 | ¥1,030 | ¥1,083 |
| July 2020 | ¥944 | ¥992 |
| June 2020 | ¥1,149 | ¥1,208 |
| May 2020 | ¥1,235 | ¥1,298 |
| April 2020 | ¥1,125 | ¥1,183 |
| March 2020 | ¥1,098 | ¥1,154 |
| February 2020 | ¥1,317 | ¥1,407 |
| January 2020 | ¥1,485 | ¥1,587 |
| December 2019 | ¥1,394 | ¥1,489 |
| November 2019 | ¥1,330 | ¥1,421 |
| October 2019 | ¥1,391 | ¥1,486 |
| September 2019 | ¥1,240 | ¥1,325 |
| August 2019 | ¥1,237 | ¥1,333 |
| July 2019 | ¥1,550 | ¥1,671 |
| June 2019 | ¥1,627 | ¥1,754 |
| May 2019 | ¥1,580 | ¥1,703 |
| April 2019 | ¥1,767 | ¥1,905 |
| March 2019 | ¥1,741 | ¥1,877 |
| February 2019 | ¥1,716 | ¥1,866 |
| January 2019 | ¥1,814 | ¥1,973 |
| December 2018 | ¥1,674 | ¥1,820 |
| November 2018 | ¥1,840 | ¥2,001 |
| October 2018 | ¥1,841 | ¥2,002 |
| September 2018 | ¥2,024 | ¥2,201 |
| August 2018 | ¥1,839 | ¥2,014 |
| July 2018 | ¥1,889 | ¥2,069 |
| June 2018 | ¥1,928 | ¥2,112 |
| May 2018 | ¥1,999 | ¥2,190 |
| April 2018 | ¥2,153 | ¥2,358 |
| March 2018 | ¥1,990 | ¥2,180 |
| February 2018 | ¥1,966 | ¥2,175 |
| January 2018 | ¥2,062 | ¥2,281 |
| December 2017 | ¥2,133 | ¥2,359 |
| November 2017 | ¥2,135 | ¥2,361 |
| October 2017 | ¥2,263 | ¥2,503 |
| September 2017 | ¥2,307 | ¥2,552 |
| August 2017 | ¥2,226 | ¥2,474 |
| July 2017 | ¥2,046 | ¥2,274 |
| June 2017 | ¥1,954 | ¥2,172 |
| May 2017 | ¥1,831 | ¥2,035 |
| April 2017 | ¥1,897 | ¥2,108 |
| March 2017 | ¥1,811 | ¥2,013 |
| February 2017 | ¥1,887 | ¥2,115 |
| January 2017 | ¥1,880 | ¥2,107 |
| December 2016 | ¥1,933 | ¥2,166 |
| November 2016 | ¥1,861 | ¥2,085 |
| October 2016 | ¥1,755 | ¥1,967 |
| September 2016 | ¥1,631 | ¥1,828 |
| August 2016 | ¥1,547 | ¥1,745 |
| July 2016 | ¥1,684 | ¥1,900 |
| June 2016 | ¥1,576 | ¥1,778 |
| May 2016 | ¥1,705 | ¥1,924 |
| April 2016 | ¥1,602 | ¥1,807 |
| March 2016 | ¥1,633 | ¥1,842 |
| February 2016 | ¥1,596 | ¥1,837 |
| January 2016 | ¥1,837 | ¥2,115 |
| December 2015 | ¥1,912 | ¥2,201 |
| November 2015 | ¥1,942 | ¥2,235 |
| October 2015 | ¥1,892 | ¥2,178 |
| September 2015 | ¥1,453 | ¥1,673 |
| August 2015 | ¥1,613 | ¥1,871 |
| July 2015 | ¥1,769 | ¥2,052 |
| June 2015 | ¥1,964 | ¥2,278 |
| May 2015 | ¥2,001 | ¥2,321 |
| April 2015 | ¥1,911 | ¥2,217 |
| March 2015 | ¥1,839 | ¥2,133 |
| February 2015 | ¥1,832 | ¥2,147 |
| January 2015 | ¥1,902 | ¥2,230 |
| December 2014 | ¥1,751 | ¥2,052 |
| November 2014 | ¥1,764 | ¥2,068 |
| October 2014 | ¥1,697 | ¥1,989 |
| September 2014 | ¥1,818 | ¥2,131 |
| August 2014 | ¥1,731 | ¥2,041 |
| July 2014 | ¥1,619 | ¥1,909 |
| June 2014 | ¥1,507 | ¥1,776 |
| May 2014 | ¥1,425 | ¥1,680 |
| April 2014 | ¥1,371 | ¥1,616 |
| March 2014 | ¥1,535 | ¥1,809 |
| February 2014 | ¥1,514 | ¥1,790 |
| January 2014 | ¥1,467 | ¥1,734 |
| December 2013 | ¥1,544 | ¥1,826 |
| November 2013 | ¥1,544 | ¥1,826 |
| October 2013 | ¥1,587 | ¥1,876 |
| September 2013 | ¥1,636 | ¥1,934 |
| August 2013 | ¥1,404 | ¥1,669 |
| July 2013 | ¥1,441 | ¥1,713 |
| June 2013 | ¥1,364 | ¥1,621 |
| May 2013 | ¥1,431 | ¥1,701 |
| April 2013 | ¥1,498 | ¥1,780 |
| March 2013 | ¥1,355 | ¥1,610 |
| February 2013 | ¥1,420 | ¥1,696 |
| January 2013 | ¥1,291 | ¥1,541 |
| December 2012 | ¥1,354 | ¥1,617 |
| November 2012 | ¥1,189 | ¥1,420 |
| October 2012 | ¥1,073 | ¥1,281 |
| September 2012 | ¥1,080 | ¥1,290 |
| August 2012 | ¥1,163 | ¥1,397 |
| July 2012 | ¥1,124 | ¥1,350 |
| June 2012 | ¥1,192 | ¥1,431 |
| May 2012 | ¥1,201 | ¥1,442 |
| April 2012 | ¥1,248 | ¥1,499 |
| March 2012 | ¥1,361 | ¥1,635 |
| February 2012 | ¥1,262 | ¥1,525 |
| January 2012 | ¥1,172 | ¥1,416 |
| December 2011 | ¥1,203 | ¥1,453 |
| November 2011 | ¥1,112 | ¥1,343 |
| October 2011 | ¥1,109 | ¥1,340 |
| September 2011 | ¥1,150 | ¥1,389 |
| August 2011 | ¥954 | ¥1,161 |
| July 2011 | ¥1,231 | ¥1,499 |
| June 2011 | ¥1,305 | ¥1,589 |
| May 2011 | ¥1,257 | ¥1,530 |
| April 2011 | ¥1,200 | ¥1,461 |
| March 2011 | ¥1,251 | ¥1,523 |
| February 2011 | ¥1,177 | ¥1,442 |
| January 2011 | ¥1,095 | ¥1,341 |
| December 2010 | ¥1,177 | ¥1,442 |
| November 2010 | ¥1,016 | ¥1,244 |
| October 2010 | ¥976 | ¥1,196 |
| September 2010 | ¥1,050 | ¥1,286 |
| August 2010 | ¥995 | ¥1,234 |
| July 2010 | ¥1,085 | ¥1,345 |
| June 2010 | ¥981 | ¥1,216 |
| May 2010 | ¥969 | ¥1,202 |
| April 2010 | ¥1,203 | ¥1,491 |
| March 2010 | ¥1,215 | ¥1,507 |
| February 2010 | ¥1,091 | ¥1,357 |
| January 2010 | ¥1,198 | ¥1,490 |
| December 2009 | ¥1,250 | ¥1,554 |
| November 2009 | ¥1,213 | ¥1,508 |
| October 2009 | ¥1,358 | ¥1,689 |
| September 2009 | ¥1,265 | ¥1,573 |
| August 2009 | ¥1,347 | ¥1,686 |
| July 2009 | ¥1,290 | ¥1,615 |
| June 2009 | ¥1,400 | ¥1,753 |
| May 2009 | ¥1,347 | ¥1,686 |
| April 2009 | ¥1,262 | ¥1,580 |
| March 2009 | ¥1,313 | ¥1,644 |
| February 2009 | ¥1,207 | ¥1,531 |
| January 2009 | ¥1,031 | ¥1,308 |
| December 2008 | ¥916 | ¥1,162 |
| November 2008 | ¥903 | ¥1,146 |
| October 2008 | ¥728 | ¥924 |
| September 2008 | ¥1,058 | ¥1,342 |
| August 2008 | ¥1,092 | ¥1,401 |
| July 2008 | ¥1,141 | ¥1,463 |
| June 2008 | ¥1,219 | ¥1,564 |
| May 2008 | ¥1,234 | ¥1,582 |
| April 2008 | ¥1,131 | ¥1,450 |
| March 2008 | ¥1,038 | ¥1,331 |
| February 2008 | ¥1,105 | ¥1,436 |
| January 2008 | ¥1,002 | ¥1,301 |
| December 2007 | ¥1,166 | ¥1,515 |
| November 2007 | ¥1,183 | ¥1,537 |
| October 2007 | ¥1,366 | ¥1,774 |
| September 2007 | ¥1,647 | ¥2,140 |
| August 2007 | ¥1,519 | ¥1,989 |
| July 2007 | ¥1,677 | ¥2,195 |
| June 2007 | ¥1,784 | ¥2,335 |
| May 2007 | ¥1,627 | ¥2,130 |
| April 2007 | ¥1,547 | ¥2,025 |
| March 2007 | ¥1,719 | ¥2,250 |
| February 2007 | ¥1,914 | ¥2,530 |
| January 2007 | ¥1,827 | ¥2,415 |
| December 2006 | ¥1,736 | ¥2,295 |
| November 2006 | ¥1,577 | ¥2,085 |
| October 2006 | ¥1,513 | ¥2,000 |
| September 2006 | ¥1,528 | ¥2,020 |
| August 2006 | ¥1,786 | ¥2,380 |
| July 2006 | ¥1,538 | ¥2,050 |
| June 2006 | ¥1,572 | ¥2,095 |
| May 2006 | ¥1,523 | ¥2,030 |
| April 2006 | ¥1,774 | ¥2,365 |
| March 2006 | ¥1,906 | ¥2,540 |
| February 2006 | ¥1,801 | ¥2,410 |
| January 2006 | ¥1,652 | ¥2,210 |
| December 2005 | ¥1,573 | ¥2,105 |
| November 2005 | ¥1,451 | ¥1,942 |
| October 2005 | ¥1,392 | ¥1,862 |
| September 2005 | ¥1,370 | ¥1,833 |
| August 2005 | ¥1,137 | ¥1,529 |
| July 2005 | ¥1,098 | ¥1,476 |
| June 2005 | ¥1,018 | ¥1,369 |
| May 2005 | ¥1,001 | ¥1,345 |
| April 2005 | ¥1,044 | ¥1,404 |
| March 2005 | ¥1,105 | ¥1,485 |
| February 2005 | ¥1,057 | ¥1,428 |
| January 2005 | ¥1,008 | ¥1,361 |
| December 2004 | ¥986 | ¥1,332 |
| November 2004 | ¥950 | ¥1,283 |
| October 2004 | ¥925 | ¥1,250 |
| September 2004 | ¥1,058 | ¥1,429 |
| August 2004 | ¥1,066 | ¥1,447 |
| July 2004 | ¥914 | ¥1,241 |
| June 2004 | ¥1,046 | ¥1,420 |
| May 2004 | ¥910 | ¥1,236 |
| April 2004 | ¥998 | ¥1,355 |
| March 2004 | ¥847 | ¥1,150 |
| February 2004 | ¥606 | ¥826 |
| January 2004 | ¥620 | ¥845 |
| December 2003 | ¥660 | ¥900 |
| November 2003 | ¥637 | ¥868 |
| October 2003 | ¥737 | ¥1,005 |
| September 2003 | ¥572 | ¥780 |
| August 2003 | ¥541 | ¥741 |
| July 2003 | ¥486 | ¥666 |
| June 2003 | ¥450 | ¥617 |
| May 2003 | ¥475 | ¥651 |
| April 2003 | ¥477 | ¥654 |
| March 2003 | ¥510 | ¥699 |
| February 2003 | ¥498 | ¥687 |
| January 2003 | ¥435 | ¥600 |
| December 2002 | ¥407 | ¥561 |
| November 2002 | ¥433 | ¥597 |
| October 2002 | ¥432 | ¥596 |
| September 2002 | ¥434 | ¥599 |
| August 2002 | ¥387 | ¥537 |
| July 2002 | ¥439 | ¥609 |
| June 2002 | ¥380 | ¥527 |
| May 2002 | ¥475 | ¥660 |
| April 2002 | ¥427 | ¥593 |
| March 2002 | ¥468 | ¥650 |
| February 2002 | ¥444 | ¥620 |
| January 2002 | ¥389 | ¥543 |
| December 2001 | ¥394 | ¥550 |
| November 2001 | ¥358 | ¥500 |
| October 2001 | ¥384 | ¥536 |
| September 2001 | ¥351 | ¥490 |
| August 2001 | ¥344 | ¥483 |
| July 2001 | ¥339 | ¥475 |
| June 2001 | ¥349 | ¥489 |
| May 2001 | ¥317 | ¥445 |
| April 2001 | ¥331 | ¥465 |
| March 2001 | ¥307 | ¥431 |
| February 2001 | ¥265 | ¥375 |
| January 2001 | ¥282 | ¥399 |
5449.T
Price: ¥2,688
52 week price:
5-year range yield:
Forward Dividend Yield: 1.06%
Payout Ratio: 36.19%
Payout Ratio Range:
Dividend Per Share: 28.00 JPY
Earnings Per Share: 796.45 JPY
P/E Ratio: 30.76
Exchange: JPX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 101.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 24.25%
DGR10: 26.91%
DGR20: 22.27%