Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Osaka Gas Co., Ltd. logo
9532.T
Osaka Gas Co., Ltd.
06:30:00
5410 ¥
0.0000 (%0.00)
Previous Close: 5422
Day Low₺5304
Day High₺5411
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

9532.T: Osaka Gas Co., Ltd. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,980.375
CLOSE 5,979.4107

Low

LOW 5,236

High

HIGH 6,828
DATEOPENHIGHLOWCLOSE
01/05/20265,4315,5265,4185,440
01/06/20265,4305,4735,3925,450
01/07/20265,3605,3805,3185,320
01/08/20265,3185,4315,3185,415
01/09/20265,4155,4595,3935,450
01/13/20265,5005,5665,4995,511
01/14/20265,5485,5655,5055,559
01/15/20265,5075,5895,5055,565
01/16/20265,5295,5865,5015,580
01/19/20265,5805,6595,5705,612
01/20/20265,5715,6105,5375,575
01/21/20265,5475,6485,5455,646
01/22/20265,6945,7385,6725,714
01/23/20265,7625,7775,7145,777
01/26/20265,7405,7875,6845,749
01/27/20265,7495,7585,6385,732
01/28/20265,7005,7715,6885,758
01/29/20265,7225,7875,6325,762
01/30/20265,8235,8555,7795,794
02/02/20265,9355,9575,6725,870
02/03/20265,9136,2095,8976,198
02/04/20266,1986,2546,1266,234
02/05/20266,2796,3826,2416,334
02/06/20266,3756,4126,3256,412
02/09/20266,5406,5796,4556,535
02/10/20266,6006,6226,3596,396
02/12/20266,4956,7376,4376,737
02/13/20266,7606,8126,6376,640
02/16/20266,6606,7066,4946,522
02/17/20266,5026,5766,4606,480
02/18/20266,4996,5236,4586,458
02/19/20266,4206,5096,3656,509
02/20/20266,4096,4296,3086,388
02/24/20266,4796,4846,3256,467
02/25/20266,4506,4846,3456,460
02/26/20266,5046,5366,4256,440
02/27/20266,4406,5646,4196,516
03/02/20266,3376,5196,3366,510
03/03/20266,4286,6546,3646,648
03/04/20266,5686,6176,4126,617
03/05/20266,6436,8286,6236,681
03/06/20266,5056,6556,4666,646
03/09/20266,0466,2896,0016,184
03/10/20266,2846,3196,1036,109
03/11/20266,2886,3776,2456,314
03/12/20266,2686,3256,2106,310
03/13/20266,1856,2576,1446,157
03/16/20266,2576,3206,1816,190
03/17/20266,2036,2796,1916,279
03/18/20266,3206,5056,3166,505
03/19/20266,5056,5676,3766,387
03/23/20266,2096,2806,0586,135
03/24/20266,1146,3306,1146,305
03/25/20266,5056,5446,3746,404
03/26/20266,3926,4316,3596,383
03/27/20266,3906,5116,3436,463
03/30/20266,2396,5236,2256,469
03/31/20266,4786,5226,3536,381
04/01/20266,5606,5606,4626,550
04/02/20266,5506,5946,3706,384
04/03/20266,4856,5126,4286,498
04/06/20266,4736,5206,4386,439
04/07/20266,5006,5916,4266,462
04/08/20266,7056,7056,4846,501
04/09/20266,5506,6326,4116,467
04/10/20266,5876,6366,4486,448
04/13/20266,3746,4006,2186,276
04/14/20266,2906,3166,1926,220
04/15/20266,2496,2906,1796,205
04/16/20266,1746,2616,1426,236
04/17/20266,2386,2616,1056,128
04/20/20266,1296,1545,9585,978
04/21/20265,9836,0055,9275,927
04/22/20265,8805,9055,8155,831
04/23/20265,7935,8565,7455,856
04/24/20265,9565,9675,7955,839
04/27/20265,7795,8385,7665,804
04/28/20265,8275,9845,8035,949
04/30/20265,8745,9505,5905,682
05/01/20265,7205,7695,6265,704
05/07/20265,7365,8255,6505,762
05/08/20265,6845,8505,5405,767
05/11/20265,5675,8095,5605,590
05/12/20265,6295,6995,5945,699
05/13/20265,6795,8055,6775,769
05/14/20265,7315,7785,6965,742
05/15/20265,7175,7705,6545,732
05/18/20265,7005,7625,5705,650
05/19/20265,7265,8145,7265,806
05/20/20265,8625,8795,7055,760
05/21/20265,7795,7795,6595,668
05/22/20265,7685,7705,6015,650
05/25/20265,6445,6945,5565,567
05/26/20265,5025,5845,3995,545
05/27/20265,5535,5935,4555,500
05/28/20265,4425,4855,3625,385
05/29/20265,3505,4125,2705,361
06/01/20265,3975,3975,2365,340
06/02/20265,2605,4035,2415,399
06/03/20265,4995,6485,4755,569
06/04/20265,6075,6285,4105,439
06/05/20265,4575,5645,4545,489
06/08/20265,4545,5165,4215,516
06/09/20265,5165,5255,4185,460
06/10/20265,5505,5575,4765,517
06/11/20265,5405,6755,4975,672
06/12/20265,6985,7765,5895,615
06/15/20265,6065,6445,4935,500
06/16/20265,5205,5265,4505,481
06/17/20265,5275,5435,4205,446
06/18/20265,4905,5025,4225,422
06/19/20265,3885,4115,3045,410