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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,522.7485
CLOSE 1,522.2807

Low

LOW 1,395

High

HIGH 1,730
DATEOPENHIGHLOWCLOSE
01/06/20031,4751,4801,4651,465
01/07/20031,4601,4801,4501,460
01/08/20031,4501,4601,4351,450
01/09/20031,4751,4751,4501,450
01/10/20031,4551,4801,4551,455
01/14/20031,4551,4751,4451,455
01/16/20031,4301,4651,4201,430
01/17/20031,4301,4401,4301,430
01/20/20031,4251,4401,4151,425
01/21/20031,4351,4451,4251,435
01/22/20031,4051,4451,4001,405
01/23/20031,4401,4401,3951,440
01/24/20031,4351,4451,4251,435
01/27/20031,4401,4451,4301,440
01/28/20031,4501,4551,4401,450
01/30/20031,4351,4451,4301,435
01/31/20031,4201,4401,4151,420
02/03/20031,4301,4301,4001,430
02/04/20031,4301,4401,4201,430
02/05/20031,4401,4451,4251,440
02/06/20031,4301,4501,4301,430
02/07/20031,4501,4551,4301,450
02/10/20031,4401,4551,4401,440
02/12/20031,4551,4551,4451,455
02/13/20031,4551,4551,4501,455
02/14/20031,4551,4651,4551,455
02/17/20031,4551,4701,4501,455
02/18/20031,4651,4701,4601,465
02/19/20031,4651,4901,4651,465
02/20/20031,4751,4801,4651,475
02/24/20031,4701,4801,4551,470
02/26/20031,4501,4601,4501,450
02/27/20031,4901,5051,4601,490
02/28/20031,5051,5151,5001,505
03/03/20031,5401,5501,5201,540
03/04/20031,5401,5501,5301,540
03/05/20031,5251,5401,5251,525
03/06/20031,5301,5401,5251,530
03/07/20031,5301,5451,5201,530
03/11/20031,5301,5401,5251,530
03/12/20031,5401,5501,5301,540
03/13/20031,5501,5651,5451,550
03/14/20031,5401,5401,5401,540
03/17/20031,5451,5701,5451,545
03/18/20031,5351,5551,5201,535
03/19/20031,5651,5651,5301,565
03/20/20031,5651,5751,5651,565
03/21/20031,5651,5651,5651,565
03/24/20031,5701,5801,5651,570
03/25/20031,5801,5951,5701,580
03/26/20031,5501,5601,5251,550
03/28/20031,5751,5751,5451,575
03/31/20031,5651,5801,5451,565
04/03/20031,5901,5951,5851,590
04/04/20031,5851,6001,5801,585
04/07/20031,5751,5951,5551,575
04/08/20031,6051,6151,5751,605
04/09/20031,6051,6051,5801,605
04/10/20031,6101,6101,5951,610
04/11/20031,6051,6251,6051,605
04/14/20031,6451,6451,6051,645
04/15/20031,6351,6501,6301,635
04/16/20031,6251,6351,5651,625
04/22/20031,6251,6251,6251,625
04/23/20031,6551,6651,6201,655
04/24/20031,6701,6751,6601,670
04/25/20031,7101,7201,6601,710
04/30/20031,7251,7301,7001,725
05/02/20031,6551,6751,6551,665
05/06/20031,6551,6851,6501,665
05/07/20031,7251,7251,7251,725
05/08/20031,6751,6901,6651,685
05/09/20031,6951,7001,6801,700
05/12/20031,7001,7001,6801,680
05/13/20031,6801,6851,6501,670
05/14/20031,6701,6951,6701,695
05/15/20031,6851,6951,6751,690
05/16/20031,6951,7101,6751,685
05/19/20031,6951,7101,6651,700
05/20/20031,7001,7151,6901,705
05/22/20031,7051,7251,7051,715
05/26/20031,7151,7301,7001,720
06/03/20031,6001,6301,6001,625
06/05/20031,6001,6051,5601,580
06/10/20031,5651,5901,5601,585
06/11/20031,5951,6251,5951,605
06/12/20031,6201,6201,5851,595
06/17/20031,6001,6151,5851,615
06/19/20031,5851,5901,5601,565
06/24/20031,5651,5801,5601,565
06/25/20031,5801,5801,5501,550
06/26/20031,5601,5651,5451,550
06/27/20031,5401,5501,5051,515
06/30/20031,5101,5101,4701,485
07/01/20031,5101,5251,5051,515
07/02/20031,5251,5251,4901,500
07/04/20031,5001,5201,5001,515
07/07/20031,5151,5151,4851,515
07/09/20031,4801,4951,4751,480
07/11/20031,5051,5251,5001,510
07/17/20031,4551,4701,4501,460
07/22/20031,5051,5051,4901,505
07/24/20031,5001,5051,4901,490
07/28/20031,4951,4951,4851,485
07/29/20031,4851,4901,4751,480
07/31/20031,5051,5151,4951,515
08/12/20031,4901,4951,4801,490
08/13/20031,4801,4851,4801,485
08/14/20031,4801,4851,4601,485
08/15/20031,4651,4801,4651,470
08/18/20031,4751,4851,4701,475
08/19/20031,4851,4951,4701,475
08/20/20031,4701,4751,4501,475
08/21/20031,4601,4701,4551,460
08/22/20031,4551,4651,4551,465
08/26/20031,4601,4701,4501,460
08/27/20031,4601,4801,4551,455
08/28/20031,4701,4751,4601,470
09/01/20031,4701,4751,4651,465
09/02/20031,4701,4801,4601,465
09/09/20031,5001,5101,4951,510
09/10/20031,4951,5101,4951,495
09/16/20031,5401,5501,5151,515
09/18/20031,5451,5701,5301,535
09/22/20031,6301,6301,5551,555
09/24/20031,6101,6251,5801,625
09/25/20031,5351,6151,5151,615
09/26/20031,5501,5751,5201,575
10/09/20031,5451,5701,5451,545
10/13/20031,5451,5501,5301,535
10/14/20031,5351,5451,5251,535
10/15/20031,5401,5401,5201,535
10/17/20031,5301,5351,5151,535
10/20/20031,5101,5351,5101,535
10/21/20031,5301,5301,5051,505
10/22/20031,5051,5201,4701,475
10/23/20031,5051,5201,4701,510
10/24/20031,4851,4951,4701,475
10/27/20031,4951,5101,4951,505
10/28/20031,5001,5101,4951,495
10/29/20031,4951,5251,4951,515
10/30/20031,5151,5201,4951,520
11/03/20031,5151,5201,5051,520
11/04/20031,5151,5301,5151,520
11/05/20031,5151,5251,5101,515
11/06/20031,5151,5251,5051,525
11/10/20031,5051,5101,4851,500
11/11/20031,5051,5101,4851,510
11/12/20031,5051,5101,4901,500
11/17/20031,4901,4901,4501,450
11/19/20031,4301,4301,4301,430
12/02/20031,4451,4551,4401,450
12/03/20031,4501,4551,4351,445
12/04/20031,4401,4401,4351,440
12/05/20031,4451,4501,4351,445
12/08/20031,4401,4451,4301,440
12/09/20031,4251,4351,4251,435
12/10/20031,4351,4451,4301,445
12/11/20031,4701,4751,4651,475
12/12/20031,4851,4901,4701,475
12/15/20031,4601,4701,4551,465
12/16/20031,4551,4651,4451,465
12/17/20031,4501,4551,4401,455
12/18/20031,4501,4501,4351,440
12/19/20031,4451,4501,4351,440
12/22/20031,4451,4501,4301,440
12/24/20031,4351,4401,4251,430
12/25/20031,4301,4351,4201,430
12/26/20031,4401,4451,4351,440
12/29/20031,4401,4501,4351,445
12/30/20031,4501,4551,4451,450