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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,760.7347
CLOSE 1,761.102

Low

LOW 1,530

High

HIGH 2,200
DATEOPENHIGHLOWCLOSE
01/04/20051,6001,6151,6001,615
01/05/20051,6101,6151,6001,610
01/06/20051,6001,6051,5951,605
01/07/20051,6001,6051,5901,595
01/11/20051,6001,6051,5801,580
01/12/20051,5901,6051,5801,580
01/13/20051,5751,5851,5751,585
01/14/20051,5801,5851,5651,565
01/17/20051,5601,5701,5601,560
01/18/20051,5601,5651,5601,565
01/19/20051,5651,5801,5501,560
01/20/20051,5501,5551,5401,550
01/21/20051,5451,5551,5401,545
01/24/20051,5401,5501,5301,550
01/25/20051,5451,5601,5401,555
01/26/20051,5551,5651,5501,565
01/27/20051,5651,5651,5451,555
01/28/20051,5551,5651,5551,560
01/31/20051,5551,5651,5551,565
02/01/20051,5601,5651,5501,565
02/02/20051,5601,5701,5551,565
02/03/20051,5601,5651,5551,560
02/04/20051,5501,5601,5451,550
02/07/20051,5501,5601,5501,560
02/08/20051,5551,5651,5501,565
02/09/20051,5551,5651,5451,545
02/10/20051,5451,5601,5451,555
02/14/20051,5551,5601,5451,545
02/15/20051,5501,5551,5451,555
02/16/20051,5501,5551,5451,550
02/17/20051,5501,5601,5451,555
02/18/20051,5551,5601,5551,560
02/21/20051,5651,5701,5601,565
02/22/20051,5651,5701,5551,555
02/23/20051,5551,5651,5551,565
02/24/20051,5651,5751,5651,570
02/25/20051,5701,5701,5601,560
02/28/20051,5701,5801,5651,575
03/01/20051,5801,5901,5801,590
03/02/20051,5851,5901,5801,590
03/03/20051,5901,6101,5851,610
03/04/20051,6101,6151,6001,615
03/07/20051,6351,6401,6251,630
03/08/20051,6301,6301,6151,625
03/09/20051,6251,6251,6051,610
03/10/20051,6101,6151,6001,610
03/11/20051,6101,6151,5901,595
03/14/20051,6001,6001,5901,590
03/15/20051,5951,6001,5901,595
03/16/20051,6001,6101,5951,610
03/17/20051,6001,6101,5851,610
03/18/20051,6051,6151,6051,610
03/22/20051,6251,6351,6151,625
03/23/20051,6251,6301,6151,615
03/24/20051,6201,6201,6051,610
03/25/20051,6201,6251,6151,620
03/28/20051,6001,6451,5951,635
03/29/20051,6101,6201,5801,585
03/30/20051,6101,6401,6001,615
03/31/20051,6401,6501,6301,650
04/01/20051,6501,6501,6301,645
04/04/20051,6451,6451,6301,630
04/05/20051,6301,6451,6301,635
04/06/20051,6451,6501,6351,645
04/07/20051,6451,6501,6401,645
04/08/20051,6451,6501,6301,640
04/11/20051,6351,6451,6301,640
04/12/20051,6351,6401,6301,630
04/13/20051,6401,6401,6301,635
04/14/20051,6301,6401,6251,640
04/15/20051,6401,6501,6351,640
04/18/20051,6351,6351,5951,600
04/19/20051,6251,6251,6101,620
04/20/20051,6151,6151,5851,600
04/21/20051,5801,5901,5751,580
04/22/20051,6051,6101,5951,595
04/25/20051,6051,6201,6001,610
04/26/20051,6151,6251,6101,620
04/27/20051,6151,6351,6101,635
04/28/20051,6351,6501,6251,650
05/02/20051,6401,6501,6301,635
05/06/20051,6451,6651,6401,660
05/09/20051,6601,6601,6351,650
05/10/20051,6601,6701,6551,665
05/11/20051,6651,6701,6551,670
05/12/20051,6651,6751,6601,660
05/13/20051,6551,6601,6451,660
05/16/20051,6451,6601,6451,650
05/17/20051,6501,6551,6401,650
05/18/20051,6401,6501,6351,635
05/19/20051,6501,6501,6401,650
05/20/20051,6551,6701,6551,660
05/23/20051,6701,6701,6601,665
05/24/20051,6651,6701,6501,650
05/25/20051,6601,6651,6501,660
05/26/20051,6651,6801,6651,670
05/27/20051,6801,6901,6751,685
05/30/20051,6851,6901,6751,680
05/31/20051,6801,6851,6701,680
06/01/20051,6751,6851,6701,685
06/02/20051,6901,7001,6801,690
06/03/20051,6951,7001,6851,685
06/06/20051,6901,6901,6651,675
06/07/20051,6751,6851,6751,680
06/08/20051,6901,7101,6901,710
06/09/20051,7101,7151,6851,690
06/10/20051,7001,7151,6951,710
06/13/20051,7101,7201,7001,705
06/14/20051,7051,7101,6951,710
06/15/20051,7051,7101,7001,705
06/16/20051,7151,7201,7001,700
06/17/20051,7051,7101,7001,700
06/20/20051,7001,7001,6901,700
06/21/20051,7051,7151,7001,715
06/22/20051,7151,7251,7101,720
06/23/20051,7201,7251,7201,725
06/24/20051,7201,7251,7151,725
06/27/20051,7201,7301,7151,725
06/28/20051,7201,7451,7201,740
06/29/20051,7351,7451,7351,735
06/30/20051,7351,7451,7251,745
07/01/20051,7451,7551,7401,750
07/04/20051,7501,7551,7351,740
07/05/20051,7501,7501,7401,750
07/06/20051,7551,7551,7451,750
07/07/20051,7451,7601,7401,760
07/08/20051,7551,7651,7501,755
07/11/20051,7601,7651,7551,755
07/12/20051,7601,7601,7501,755
07/13/20051,7551,7651,7501,765
07/14/20051,7701,7901,7701,775
07/15/20051,7751,7801,7551,755
07/19/20051,7601,7601,7451,750
07/20/20051,7551,7751,7501,755
07/21/20051,7551,7601,7451,745
07/22/20051,7401,7451,7251,730
07/25/20051,7401,7551,7401,750
07/26/20051,7501,7551,7401,740
07/27/20051,7451,7551,7451,755
07/28/20051,7501,7751,7401,765
07/29/20051,7701,7751,7651,775
08/01/20051,7751,8101,7701,805
08/02/20051,8101,8301,8001,800
08/03/20051,8051,8101,7751,785
08/04/20051,7851,7851,7651,780
08/05/20051,7601,7601,7351,745
08/08/20051,7401,7701,7351,755
08/09/20051,7551,7801,7501,780
08/10/20051,7801,8151,7801,805
08/11/20051,8101,8151,7951,795
08/12/20051,7851,7901,7601,765
08/15/20051,7651,7751,7501,765
08/16/20051,7651,7701,7551,760
08/17/20051,7651,7851,7651,780
08/18/20051,7851,7901,7551,765
08/19/20051,7651,7701,7601,765
08/22/20051,7651,7701,7601,765
08/23/20051,7651,7751,7651,765
08/24/20051,7701,7851,7651,775
08/25/20051,7851,8001,7801,785
08/26/20051,7901,7951,7851,790
08/29/20051,7751,7901,7751,775
08/30/20051,7701,7801,7701,770
08/31/20051,7701,7801,7601,770
09/01/20051,7751,7851,7701,770
09/02/20051,7801,7901,7801,785
09/05/20051,7851,7951,7701,775
09/06/20051,7851,7901,7751,785
09/07/20051,7801,7901,7751,780
09/08/20051,7851,7951,7751,780
09/09/20051,7801,7901,7801,780
09/12/20051,7951,8051,7901,795
09/13/20051,8001,8051,7851,790
09/14/20051,7901,7901,7801,780
09/15/20051,7801,8001,7751,800
09/16/20051,7951,7951,7801,790
09/20/20051,8101,8251,7901,820
09/21/20051,8251,8301,8051,810
09/22/20051,8201,8801,8151,880
09/26/20051,8951,9601,8951,960
09/27/20051,9551,9601,9151,950
09/28/20051,9601,9751,9301,950
09/29/20052,0052,0601,9852,040
09/30/20052,0052,0401,9851,985
10/03/20051,9801,9851,9051,945
10/04/20051,9551,9801,9451,955
10/05/20051,9651,9701,9201,930
10/06/20051,9251,9451,9051,915
10/07/20051,9251,9351,9001,900
10/11/20051,9301,9701,9051,970
10/12/20051,9852,0101,9601,975
10/13/20051,9751,9851,9501,970
10/14/20051,9802,0001,9701,995
10/17/20051,9952,0051,9801,980
10/18/20051,9952,0301,9852,000
10/19/20051,9902,0101,9801,995
10/20/20052,0152,0202,0002,010
10/21/20052,0202,0351,9952,035
10/24/20052,0102,0301,9952,015
10/25/20052,0302,0452,0152,025
10/26/20052,0252,0452,0202,045
10/27/20052,0502,0652,0402,065
10/28/20052,0602,0902,0502,065
10/31/20052,1202,1502,0802,125
11/01/20052,1402,2002,1252,160
11/02/20052,1502,1502,0202,060
11/04/20052,0202,0601,9952,000
11/07/20051,9751,9801,9251,935
11/08/20051,9501,9801,9501,975
11/09/20051,9601,9701,9551,960
11/10/20051,9651,9701,9351,960
11/11/20051,9651,9751,9601,960
11/14/20051,9851,9851,9651,970
11/15/20051,9501,9751,9451,960
11/16/20051,9551,9651,9451,965
11/17/20051,9701,9901,9501,985
11/18/20051,9952,0001,9851,995
11/21/20051,9952,0051,9801,995
11/22/20051,9851,9951,9801,995
11/24/20052,0002,0001,9751,975
11/25/20051,9751,9801,9601,975
11/28/20051,9951,9951,9701,990
11/29/20051,9751,9801,9701,970
11/30/20051,9751,9901,9651,965
12/01/20051,9702,0101,9702,005
12/02/20052,0002,0151,9802,000
12/05/20051,9852,0101,9852,000
12/06/20052,0202,0352,0102,030
12/07/20052,0302,0402,0102,030
12/08/20052,0202,0352,0052,015
12/09/20052,0102,0202,0052,010
12/12/20052,0252,0352,0202,035
12/13/20052,0352,0602,0202,045
12/14/20052,0502,0852,0202,020
12/15/20052,0202,0452,0052,010
12/16/20051,9902,0051,9801,985
12/19/20052,0052,0151,9952,010
12/20/20052,0302,0452,0102,040
12/21/20052,0552,0752,0302,070
12/22/20052,0702,0852,0352,050
12/26/20052,0252,0502,0202,025
12/27/20052,0202,0302,0202,020
12/28/20052,0252,0302,0152,030
12/29/20052,0252,0652,0252,040
12/30/20052,0302,0402,0252,035