9532.T
Osaka Gas Co., Ltd.
06:30:00
5410 ¥
0.0000 (%0.00)
Previous Close: 5422
Day Low₺5304
Day High₺5411
9532.T: Osaka Gas Co., Ltd. Historical Data
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,454.9333
CLOSE 1,458.7333
Low
LOW 1,350
High
HIGH 1,595
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2002 | 1,530 | 1,560 | 1,500 | 1,545 |
| 01/07/2002 | 1,505 | 1,520 | 1,490 | 1,515 |
| 01/08/2002 | 1,500 | 1,515 | 1,485 | 1,510 |
| 01/09/2002 | 1,475 | 1,505 | 1,445 | 1,490 |
| 01/10/2002 | 1,450 | 1,470 | 1,430 | 1,460 |
| 01/16/2002 | 1,550 | 1,550 | 1,550 | 1,550 |
| 01/17/2002 | 1,525 | 1,555 | 1,495 | 1,540 |
| 01/18/2002 | 1,570 | 1,590 | 1,550 | 1,580 |
| 01/21/2002 | 1,580 | 1,595 | 1,565 | 1,590 |
| 01/22/2002 | 1,535 | 1,580 | 1,490 | 1,560 |
| 01/23/2002 | 1,500 | 1,535 | 1,500 | 1,500 |
| 01/25/2002 | 1,500 | 1,515 | 1,485 | 1,510 |
| 01/28/2002 | 1,495 | 1,505 | 1,485 | 1,500 |
| 01/29/2002 | 1,455 | 1,470 | 1,440 | 1,465 |
| 02/04/2002 | 1,495 | 1,510 | 1,480 | 1,505 |
| 02/08/2002 | 1,485 | 1,500 | 1,470 | 1,495 |
| 02/15/2002 | 1,490 | 1,525 | 1,455 | 1,510 |
| 02/18/2002 | 1,500 | 1,510 | 1,490 | 1,505 |
| 02/19/2002 | 1,480 | 1,500 | 1,460 | 1,490 |
| 02/20/2002 | 1,510 | 1,515 | 1,505 | 1,515 |
| 02/21/2002 | 1,510 | 1,510 | 1,510 | 1,510 |
| 02/22/2002 | 1,540 | 1,555 | 1,525 | 1,550 |
| 02/26/2002 | 1,515 | 1,520 | 1,510 | 1,520 |
| 02/27/2002 | 1,545 | 1,545 | 1,545 | 1,545 |
| 02/28/2002 | 1,525 | 1,555 | 1,525 | 1,525 |
| 03/05/2002 | 1,555 | 1,580 | 1,530 | 1,570 |
| 03/08/2002 | 1,500 | 1,515 | 1,485 | 1,510 |
| 03/13/2002 | 1,510 | 1,535 | 1,510 | 1,520 |
| 03/15/2002 | 1,500 | 1,515 | 1,485 | 1,510 |
| 03/18/2002 | 1,510 | 1,520 | 1,500 | 1,515 |
| 03/19/2002 | 1,525 | 1,540 | 1,510 | 1,535 |
| 03/20/2002 | 1,505 | 1,525 | 1,485 | 1,515 |
| 03/22/2002 | 1,500 | 1,515 | 1,485 | 1,510 |
| 03/28/2002 | 1,470 | 1,495 | 1,445 | 1,485 |
| 04/03/2002 | 1,440 | 1,460 | 1,420 | 1,450 |
| 04/04/2002 | 1,430 | 1,455 | 1,430 | 1,430 |
| 04/08/2002 | 1,430 | 1,445 | 1,415 | 1,440 |
| 04/09/2002 | 1,425 | 1,435 | 1,415 | 1,430 |
| 04/10/2002 | 1,440 | 1,450 | 1,430 | 1,445 |
| 04/11/2002 | 1,430 | 1,455 | 1,405 | 1,445 |
| 04/12/2002 | 1,410 | 1,430 | 1,400 | 1,410 |
| 04/15/2002 | 1,415 | 1,415 | 1,415 | 1,415 |
| 04/16/2002 | 1,400 | 1,405 | 1,395 | 1,405 |
| 04/17/2002 | 1,385 | 1,400 | 1,370 | 1,395 |
| 04/18/2002 | 1,400 | 1,400 | 1,400 | 1,400 |
| 04/24/2002 | 1,425 | 1,425 | 1,425 | 1,425 |
| 05/07/2002 | 1,445 | 1,445 | 1,445 | 1,445 |
| 05/09/2002 | 1,450 | 1,465 | 1,435 | 1,460 |
| 05/10/2002 | 1,465 | 1,475 | 1,455 | 1,470 |
| 05/13/2002 | 1,495 | 1,495 | 1,495 | 1,495 |
| 05/14/2002 | 1,465 | 1,495 | 1,435 | 1,480 |
| 05/16/2002 | 1,475 | 1,480 | 1,470 | 1,480 |
| 05/28/2002 | 1,530 | 1,545 | 1,515 | 1,540 |
| 05/30/2002 | 1,480 | 1,525 | 1,435 | 1,505 |
| 06/03/2002 | 1,500 | 1,510 | 1,490 | 1,505 |
| 06/04/2002 | 1,490 | 1,510 | 1,470 | 1,500 |
| 06/05/2002 | 1,490 | 1,510 | 1,470 | 1,500 |
| 06/10/2002 | 1,440 | 1,485 | 1,395 | 1,465 |
| 06/11/2002 | 1,445 | 1,450 | 1,440 | 1,450 |
| 06/13/2002 | 1,410 | 1,445 | 1,375 | 1,430 |
| 06/18/2002 | 1,405 | 1,420 | 1,390 | 1,415 |
| 06/19/2002 | 1,395 | 1,405 | 1,385 | 1,400 |
| 06/21/2002 | 1,415 | 1,435 | 1,395 | 1,425 |
| 06/24/2002 | 1,425 | 1,445 | 1,405 | 1,435 |
| 06/25/2002 | 1,430 | 1,450 | 1,410 | 1,440 |
| 06/26/2002 | 1,425 | 1,435 | 1,415 | 1,430 |
| 06/27/2002 | 1,420 | 1,430 | 1,410 | 1,425 |
| 06/28/2002 | 1,425 | 1,435 | 1,415 | 1,430 |
| 07/02/2002 | 1,425 | 1,435 | 1,415 | 1,430 |
| 07/03/2002 | 1,430 | 1,455 | 1,425 | 1,430 |
| 07/04/2002 | 1,450 | 1,460 | 1,440 | 1,455 |
| 07/05/2002 | 1,450 | 1,465 | 1,435 | 1,460 |
| 07/15/2002 | 1,405 | 1,430 | 1,405 | 1,405 |
| 07/17/2002 | 1,425 | 1,425 | 1,400 | 1,405 |
| 07/19/2002 | 1,425 | 1,435 | 1,415 | 1,425 |
| 07/23/2002 | 1,430 | 1,440 | 1,415 | 1,430 |
| 07/25/2002 | 1,415 | 1,430 | 1,415 | 1,415 |
| 07/26/2002 | 1,410 | 1,430 | 1,410 | 1,410 |
| 07/29/2002 | 1,405 | 1,420 | 1,405 | 1,405 |
| 07/30/2002 | 1,400 | 1,410 | 1,385 | 1,400 |
| 07/31/2002 | 1,405 | 1,420 | 1,405 | 1,405 |
| 08/01/2002 | 1,415 | 1,435 | 1,415 | 1,415 |
| 08/02/2002 | 1,415 | 1,435 | 1,415 | 1,415 |
| 08/06/2002 | 1,455 | 1,465 | 1,430 | 1,455 |
| 08/07/2002 | 1,460 | 1,470 | 1,440 | 1,460 |
| 08/09/2002 | 1,460 | 1,475 | 1,455 | 1,460 |
| 08/14/2002 | 1,485 | 1,485 | 1,470 | 1,485 |
| 08/15/2002 | 1,475 | 1,490 | 1,470 | 1,475 |
| 08/20/2002 | 1,450 | 1,475 | 1,450 | 1,450 |
| 08/21/2002 | 1,490 | 1,490 | 1,490 | 1,490 |
| 08/22/2002 | 1,455 | 1,455 | 1,410 | 1,455 |
| 08/23/2002 | 1,435 | 1,450 | 1,435 | 1,435 |
| 08/27/2002 | 1,430 | 1,455 | 1,425 | 1,430 |
| 08/28/2002 | 1,425 | 1,445 | 1,425 | 1,425 |
| 08/29/2002 | 1,425 | 1,450 | 1,425 | 1,425 |
| 09/02/2002 | 1,450 | 1,455 | 1,425 | 1,450 |
| 09/03/2002 | 1,465 | 1,470 | 1,450 | 1,465 |
| 09/05/2002 | 1,450 | 1,455 | 1,440 | 1,450 |
| 09/06/2002 | 1,445 | 1,465 | 1,445 | 1,445 |
| 09/09/2002 | 1,415 | 1,450 | 1,415 | 1,415 |
| 09/10/2002 | 1,425 | 1,430 | 1,415 | 1,425 |
| 09/11/2002 | 1,415 | 1,425 | 1,405 | 1,415 |
| 09/18/2002 | 1,470 | 1,470 | 1,440 | 1,470 |
| 09/19/2002 | 1,450 | 1,495 | 1,445 | 1,450 |
| 09/20/2002 | 1,465 | 1,480 | 1,460 | 1,465 |
| 09/24/2002 | 1,480 | 1,480 | 1,425 | 1,435 |
| 09/25/2002 | 1,425 | 1,455 | 1,420 | 1,425 |
| 09/26/2002 | 1,440 | 1,455 | 1,430 | 1,440 |
| 09/27/2002 | 1,425 | 1,425 | 1,425 | 1,425 |
| 10/01/2002 | 1,495 | 1,510 | 1,475 | 1,495 |
| 10/02/2002 | 1,510 | 1,525 | 1,500 | 1,510 |
| 10/03/2002 | 1,490 | 1,515 | 1,485 | 1,490 |
| 10/08/2002 | 1,490 | 1,490 | 1,470 | 1,490 |
| 10/09/2002 | 1,480 | 1,485 | 1,470 | 1,480 |
| 10/15/2002 | 1,470 | 1,475 | 1,460 | 1,470 |
| 10/16/2002 | 1,440 | 1,470 | 1,435 | 1,440 |
| 10/17/2002 | 1,455 | 1,465 | 1,450 | 1,455 |
| 10/18/2002 | 1,430 | 1,445 | 1,420 | 1,430 |
| 10/24/2002 | 1,465 | 1,470 | 1,455 | 1,465 |
| 10/25/2002 | 1,470 | 1,470 | 1,455 | 1,470 |
| 10/29/2002 | 1,465 | 1,470 | 1,455 | 1,465 |
| 10/30/2002 | 1,485 | 1,495 | 1,460 | 1,465 |
| 10/31/2002 | 1,485 | 1,490 | 1,455 | 1,485 |
| 11/11/2002 | 1,440 | 1,455 | 1,435 | 1,445 |
| 11/12/2002 | 1,455 | 1,470 | 1,435 | 1,440 |
| 11/13/2002 | 1,460 | 1,465 | 1,450 | 1,455 |
| 11/14/2002 | 1,455 | 1,460 | 1,445 | 1,460 |
| 11/18/2002 | 1,440 | 1,450 | 1,435 | 1,445 |
| 11/19/2002 | 1,435 | 1,440 | 1,420 | 1,440 |
| 11/20/2002 | 1,440 | 1,445 | 1,425 | 1,435 |
| 11/21/2002 | 1,425 | 1,440 | 1,415 | 1,440 |
| 11/22/2002 | 1,435 | 1,440 | 1,415 | 1,425 |
| 11/25/2002 | 1,445 | 1,455 | 1,425 | 1,435 |
| 11/26/2002 | 1,450 | 1,455 | 1,440 | 1,445 |
| 11/28/2002 | 1,455 | 1,470 | 1,445 | 1,470 |
| 11/29/2002 | 1,435 | 1,455 | 1,435 | 1,455 |
| 12/03/2002 | 1,415 | 1,440 | 1,415 | 1,435 |
| 12/04/2002 | 1,420 | 1,430 | 1,410 | 1,415 |
| 12/05/2002 | 1,410 | 1,420 | 1,405 | 1,420 |
| 12/06/2002 | 1,400 | 1,410 | 1,400 | 1,410 |
| 12/10/2002 | 1,415 | 1,420 | 1,405 | 1,420 |
| 12/11/2002 | 1,405 | 1,425 | 1,400 | 1,415 |
| 12/12/2002 | 1,405 | 1,405 | 1,395 | 1,405 |
| 12/13/2002 | 1,400 | 1,405 | 1,390 | 1,405 |
| 12/16/2002 | 1,390 | 1,395 | 1,385 | 1,390 |
| 12/18/2002 | 1,355 | 1,385 | 1,355 | 1,365 |
| 12/19/2002 | 1,365 | 1,370 | 1,350 | 1,355 |
| 12/20/2002 | 1,370 | 1,385 | 1,360 | 1,365 |
| 12/24/2002 | 1,380 | 1,380 | 1,365 | 1,370 |
| 12/27/2002 | 1,450 | 1,455 | 1,430 | 1,445 |