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

2004 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,525.0408
CLOSE 1,524.9592

Low

LOW 1,455

High

HIGH 1,600
DATEOPENHIGHLOWCLOSE
01/05/20041,4601,4701,4551,460
01/06/20041,4751,4801,4651,465
01/07/20041,4801,4851,4751,480
01/08/20041,4851,5001,4801,500
01/13/20041,4851,5001,4801,500
01/14/20041,4851,4851,4651,470
01/15/20041,4701,4851,4651,465
01/16/20041,4751,4851,4651,480
01/19/20041,4801,5001,4751,490
01/20/20041,4951,5051,4901,490
01/21/20041,5001,5351,4951,515
01/22/20041,5301,5401,5201,535
01/23/20041,5301,5501,5301,540
01/26/20041,5401,5501,5301,535
01/27/20041,5451,5651,5401,555
01/28/20041,5651,5751,5551,570
01/29/20041,5651,5701,5601,570
01/30/20041,5751,5751,5601,570
02/02/20041,5701,5751,5601,560
02/03/20041,5601,5601,5501,555
02/04/20041,5601,5601,5451,550
02/05/20041,5351,5401,5151,525
02/06/20041,5251,5451,5201,540
02/09/20041,5351,5451,5151,515
02/10/20041,5201,5451,5151,525
02/12/20041,5401,5651,5351,560
02/13/20041,5551,5601,5401,540
02/16/20041,5351,5501,5351,545
02/17/20041,5451,5551,5301,550
02/18/20041,5501,5651,5451,555
02/19/20041,5601,5601,5401,540
02/20/20041,5501,5551,5401,545
02/23/20041,5501,5551,5401,545
02/24/20041,5451,5501,5301,540
02/25/20041,5501,5551,5351,550
02/26/20041,5651,5701,5551,565
02/27/20041,5601,5751,5551,575
03/01/20041,5751,5901,5651,580
03/02/20041,5751,5851,5651,575
03/03/20041,5551,5751,5401,550
03/04/20041,5551,5651,5401,550
03/05/20041,5601,5751,5551,565
03/08/20041,5701,5801,5601,560
03/09/20041,5601,5651,5451,550
03/10/20041,5651,5751,5551,560
03/11/20041,5651,5701,5601,560
03/12/20041,5451,5551,5451,550
03/15/20041,5451,5551,5401,545
03/16/20041,5401,5501,5401,540
03/17/20041,5501,5551,5401,555
03/18/20041,5601,5751,5601,565
03/19/20041,5601,5701,5551,570
03/22/20041,5751,5751,5651,565
03/23/20041,5551,5751,5501,555
03/24/20041,5501,5601,5451,550
03/25/20041,5551,5601,5451,555
03/26/20041,5451,5501,5351,545
03/29/20041,5401,5451,5301,535
03/30/20041,5401,5451,5301,545
03/31/20041,5451,5601,5401,555
04/01/20041,5501,5551,5401,545
04/02/20041,5451,5501,5351,535
04/05/20041,5451,5451,5351,535
04/06/20041,5401,5451,5351,540
04/07/20041,5401,5451,5301,540
04/08/20041,5351,5401,5301,535
04/09/20041,5301,5351,5251,530
04/12/20041,5351,5351,5251,530
04/13/20041,5351,5351,5251,525
04/14/20041,5201,5251,5151,520
04/15/20041,5151,5451,5151,530
04/16/20041,5401,5401,5251,530
04/19/20041,5401,5451,5301,540
04/20/20041,5401,5501,5351,545
04/21/20041,5401,5501,5301,530
04/22/20041,5301,5451,5301,535
04/23/20041,5401,5451,5351,545
04/26/20041,5451,5551,5401,545
04/27/20041,5451,5451,5301,535
04/28/20041,5301,5401,5301,530
04/30/20041,5201,5351,5151,530
05/06/20041,5351,5351,5201,525
05/07/20041,5301,5301,5151,515
05/10/20041,5201,5201,4801,480
05/11/20041,4801,5301,4801,530
05/12/20041,5301,5301,4951,510
05/13/20041,5101,5201,5051,505
05/14/20041,5051,5051,4901,505
05/17/20041,5001,5001,4801,480
05/18/20041,4851,4901,4651,475
05/19/20041,4751,4951,4651,490
05/20/20041,4851,4951,4801,490
05/21/20041,4901,5001,4851,495
05/24/20041,5051,5101,4901,500
05/25/20041,4801,5051,4751,485
05/26/20041,4851,4901,4751,475
05/27/20041,4901,4951,4751,485
05/28/20041,4851,4951,4801,480
05/31/20041,4801,4901,4801,485
06/01/20041,4901,4951,4801,490
06/02/20041,4751,4901,4751,480
06/03/20041,4751,4801,4701,470
06/04/20041,4751,4801,4701,475
06/07/20041,4851,4901,4801,485
06/08/20041,4901,4901,4801,490
06/09/20041,4901,4951,4801,490
06/10/20041,4901,4951,4801,490
06/11/20041,4851,4951,4801,485
06/14/20041,4801,4851,4751,485
06/15/20041,4851,4851,4751,480
06/16/20041,4951,4951,4851,485
06/17/20041,4951,5001,4851,495
06/18/20041,4901,4951,4851,490
06/21/20041,5101,5201,4951,505
06/22/20041,5001,5101,4951,510
06/23/20041,5151,5251,5101,515
06/24/20041,5251,5301,5151,525
06/25/20041,5201,5251,5101,520
06/28/20041,5201,5201,5101,520
06/29/20041,5151,5201,5051,510
06/30/20041,5151,5151,5001,515
07/01/20041,5201,5351,5151,525
07/02/20041,5201,5251,5051,505
07/05/20041,5051,5101,4951,495
07/06/20041,5001,5151,5001,500
07/07/20041,5001,5001,4851,490
07/08/20041,4851,4901,4651,475
07/09/20041,4751,4851,4751,480
07/12/20041,4851,4901,4801,490
07/13/20041,4901,4901,4751,480
07/14/20041,4801,4851,4751,475
07/15/20041,4851,4851,4751,480
07/16/20041,4801,4851,4751,480
07/20/20041,4801,4951,4751,495
07/21/20041,4951,5051,4851,495
07/22/20041,4851,4901,4751,485
07/23/20041,4801,4851,4751,475
07/26/20041,4751,4801,4701,475
07/27/20041,4751,4751,4651,465
07/28/20041,4701,4701,4551,460
07/29/20041,4551,4801,4551,475
07/30/20041,4701,4951,4701,485
08/02/20041,4951,5051,4901,505
08/03/20041,5051,5151,5001,515
08/04/20041,5151,5251,5101,515
08/05/20041,5151,5251,5151,515
08/06/20041,5201,5201,5101,510
08/09/20041,5001,5151,5001,515
08/10/20041,5101,5151,5051,510
08/11/20041,5151,5151,5101,510
08/12/20041,5051,5151,5051,515
08/13/20041,5151,5151,5101,510
08/16/20041,5101,5301,5051,520
08/17/20041,5201,5251,5201,520
08/18/20041,5201,5251,5101,515
08/19/20041,5151,5201,5101,520
08/20/20041,5101,5201,5051,520
08/23/20041,5201,5201,5101,510
08/24/20041,5101,5201,5101,510
08/25/20041,5201,5301,5151,520
08/26/20041,5251,5251,5051,510
08/27/20041,5101,5101,5001,510
08/30/20041,5051,5051,5001,505
08/31/20041,5051,5151,5001,515
09/01/20041,5151,5201,5101,520
09/02/20041,5201,5201,5151,520
09/03/20041,5201,5251,5101,510
09/06/20041,5151,5251,5101,525
09/07/20041,5251,5301,5151,515
09/08/20041,5201,5351,5151,520
09/09/20041,5251,5251,5151,515
09/10/20041,5201,5251,5051,515
09/13/20041,5151,5301,5151,515
09/14/20041,5201,5251,5101,515
09/15/20041,5201,5251,5151,515
09/16/20041,5151,5301,5151,520
09/17/20041,5251,5301,5201,520
09/21/20041,5301,5301,5251,530
09/22/20041,5301,5301,5201,530
09/24/20041,5301,5301,5201,530
09/27/20041,5151,5151,5001,500
09/28/20041,5101,5101,5051,510
09/29/20041,5051,5101,4901,490
09/30/20041,4901,5051,4901,500
10/01/20041,4901,5001,4901,490
10/04/20041,5001,5151,4951,510
10/05/20041,5151,5301,5151,530
10/06/20041,5301,5301,5151,520
10/07/20041,5201,5251,5151,515
10/08/20041,5201,5301,5151,530
10/12/20041,5251,5251,5151,520
10/13/20041,5201,5201,5051,515
10/14/20041,5101,5151,5051,510
10/15/20041,5151,5151,5051,515
10/18/20041,5151,5301,5151,530
10/19/20041,5251,5351,5251,535
10/20/20041,5301,5351,5251,535
10/21/20041,5351,5401,5301,535
10/22/20041,5301,5351,5301,530
10/25/20041,5351,5351,5251,525
10/26/20041,5251,5451,5201,540
10/27/20041,5351,5351,5251,530
10/28/20041,5301,5301,5201,520
10/29/20041,5301,5351,5201,535
11/01/20041,5351,5401,5301,540
11/02/20041,5401,5501,5351,550
11/04/20041,5551,5601,5401,540
11/05/20041,5451,5501,5401,545
11/08/20041,5501,5601,5451,560
11/09/20041,5451,5601,5401,550
11/10/20041,5501,5501,5451,545
11/11/20041,5501,5551,5401,540
11/12/20041,5401,5501,5401,540
11/15/20041,5401,5501,5401,550
11/16/20041,5451,5501,5451,545
11/17/20041,5451,5501,5401,550
11/18/20041,5451,5551,5451,545
11/19/20041,5451,5501,5451,545
11/22/20041,5451,5501,5401,550
11/24/20041,5501,5601,5451,560
11/25/20041,5601,5701,5551,565
11/26/20041,5651,5701,5601,565
11/29/20041,5601,5651,5551,560
11/30/20041,5701,5701,5651,570
12/01/20041,5651,5701,5501,555
12/02/20041,5651,5751,5601,575
12/03/20041,5701,5751,5651,575
12/06/20041,5651,5651,5501,555
12/07/20041,5501,5551,5451,550
12/08/20041,5451,5501,5401,545
12/09/20041,5451,5451,5351,540
12/10/20041,5301,5401,5151,535
12/13/20041,5401,5551,5401,555
12/14/20041,5601,5701,5601,570
12/15/20041,5601,5701,5551,560
12/16/20041,5551,5601,5501,555
12/17/20041,5601,5701,5551,570
12/20/20041,5651,5701,5601,560
12/21/20041,5701,5851,5701,580
12/22/20041,5851,6001,5851,595
12/24/20041,5951,6001,5901,600
12/27/20041,5951,5951,5801,585
12/28/20041,5901,5901,5851,590
12/29/20041,5951,5951,5751,585
12/30/20041,5901,6001,5851,600