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

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,072.2379

CLOSE 2,071.5323

Low

LOW 1,720

High

HIGH 2,300

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2006	2,040	2,055	2,035	2,050
01/05/2006	2,085	2,090	2,055	2,070
01/06/2006	2,095	2,105	2,080	2,095
01/10/2006	2,060	2,115	2,050	2,060
01/11/2006	2,070	2,085	2,060	2,080
01/12/2006	2,100	2,110	2,090	2,100
01/13/2006	2,095	2,110	2,090	2,095
01/16/2006	2,085	2,095	2,075	2,090
01/17/2006	2,110	2,125	2,080	2,080
01/18/2006	2,085	2,085	2,015	2,025
01/19/2006	2,025	2,055	2,015	2,035
01/20/2006	2,070	2,075	2,055	2,075
01/23/2006	2,040	2,090	2,035	2,060
01/24/2006	2,070	2,075	2,055	2,065
01/25/2006	2,075	2,075	2,055	2,065
01/26/2006	2,065	2,080	2,060	2,075
01/27/2006	2,080	2,095	2,065	2,080
01/30/2006	2,085	2,090	2,085	2,085
01/31/2006	2,095	2,120	2,090	2,110
02/01/2006	2,095	2,100	2,065	2,065
02/02/2006	2,090	2,110	2,085	2,090
02/03/2006	2,100	2,100	2,075	2,075
02/06/2006	2,095	2,095	2,065	2,070
02/07/2006	2,075	2,110	2,070	2,110
02/08/2006	2,095	2,105	2,085	2,085
02/09/2006	2,090	2,135	2,085	2,125
02/10/2006	2,125	2,135	2,115	2,135
02/13/2006	2,135	2,140	2,125	2,125
02/14/2006	2,120	2,135	2,110	2,115
02/15/2006	2,135	2,135	2,080	2,085
02/16/2006	2,085	2,110	2,080	2,100
02/17/2006	2,080	2,105	2,075	2,090
02/20/2006	2,090	2,135	2,080	2,130
02/21/2006	2,135	2,140	2,110	2,140
02/22/2006	2,135	2,150	2,120	2,125
02/23/2006	2,145	2,170	2,120	2,130
02/24/2006	2,120	2,160	2,115	2,160
02/27/2006	2,165	2,200	2,155	2,200
02/28/2006	2,210	2,225	2,165	2,225
03/01/2006	2,200	2,240	2,190	2,235
03/02/2006	2,230	2,260	2,225	2,255
03/03/2006	2,230	2,250	2,225	2,235
03/06/2006	2,250	2,250	2,210	2,225
03/07/2006	2,230	2,240	2,205	2,220
03/08/2006	2,210	2,235	2,210	2,235
03/09/2006	2,240	2,300	2,240	2,300
03/10/2006	2,275	2,285	2,240	2,250
03/13/2006	2,245	2,270	2,240	2,250
03/14/2006	2,260	2,270	2,250	2,255
03/15/2006	2,265	2,275	2,250	2,260
03/16/2006	2,260	2,260	2,230	2,230
03/17/2006	2,250	2,275	2,240	2,275
03/20/2006	2,275	2,290	2,260	2,285
03/22/2006	2,290	2,290	2,265	2,270
03/23/2006	2,290	2,290	2,235	2,250
03/24/2006	2,250	2,260	2,240	2,250
03/27/2006	2,265	2,275	2,250	2,255
03/28/2006	2,215	2,220	2,195	2,200
03/29/2006	2,205	2,225	2,195	2,210
03/30/2006	2,200	2,215	2,185	2,185
03/31/2006	2,180	2,180	2,125	2,140
04/03/2006	2,160	2,215	2,145	2,195
04/04/2006	2,190	2,200	2,155	2,170
04/05/2006	2,185	2,190	2,170	2,180
04/06/2006	2,185	2,195	2,170	2,190
04/07/2006	2,190	2,195	2,175	2,190
04/10/2006	2,190	2,190	2,175	2,180
04/11/2006	2,175	2,180	2,160	2,175
04/12/2006	2,180	2,205	2,180	2,190
04/13/2006	2,190	2,200	2,160	2,185
04/14/2006	2,200	2,200	2,170	2,170
04/17/2006	2,170	2,175	2,150	2,150
04/18/2006	2,130	2,175	2,125	2,170
04/19/2006	2,175	2,185	2,155	2,175
04/20/2006	2,160	2,165	2,130	2,140
04/21/2006	2,140	2,140	2,105	2,115
04/24/2006	2,115	2,115	2,065	2,070
04/25/2006	2,085	2,145	2,080	2,145
04/26/2006	2,145	2,150	2,125	2,145
04/27/2006	2,155	2,160	2,140	2,140
04/28/2006	2,140	2,140	2,120	2,130
05/01/2006	2,140	2,180	2,125	2,175
05/02/2006	2,150	2,170	2,115	2,125
05/08/2006	2,140	2,140	2,085	2,100
05/09/2006	2,080	2,095	2,070	2,080
05/10/2006	2,095	2,100	2,045	2,060
05/11/2006	2,050	2,075	2,045	2,055
05/12/2006	2,060	2,060	2,015	2,015
05/15/2006	1,995	2,040	1,990	2,035
05/16/2006	2,060	2,060	2,000	2,000
05/17/2006	2,005	2,005	1,970	1,990
05/18/2006	1,980	2,010	1,965	2,000
05/19/2006	1,990	1,995	1,935	1,955
05/22/2006	1,995	2,000	1,965	1,965
05/23/2006	1,940	1,975	1,935	1,935
05/24/2006	1,930	1,960	1,880	1,950
05/25/2006	1,955	1,995	1,950	1,990
05/26/2006	2,015	2,020	1,965	1,985
05/29/2006	2,000	2,015	1,985	1,985
05/30/2006	2,000	2,005	1,985	1,985
05/31/2006	1,960	1,990	1,955	1,960
06/01/2006	1,975	1,990	1,970	1,970
06/02/2006	1,965	1,975	1,930	1,965
06/05/2006	1,940	1,950	1,915	1,925
06/06/2006	1,910	1,935	1,900	1,925
06/07/2006	1,900	1,915	1,885	1,890
06/08/2006	1,870	1,910	1,830	1,835
06/09/2006	1,820	1,860	1,795	1,840
06/12/2006	1,840	1,865	1,805	1,820
06/13/2006	1,800	1,835	1,800	1,805
06/14/2006	1,805	1,830	1,800	1,805
06/15/2006	1,815	1,815	1,780	1,790
06/16/2006	1,815	1,820	1,790	1,805
06/19/2006	1,805	1,820	1,790	1,795
06/20/2006	1,800	1,820	1,790	1,800
06/21/2006	1,805	1,810	1,720	1,770
06/22/2006	1,785	1,790	1,765	1,790
06/23/2006	1,790	1,790	1,760	1,780
06/26/2006	1,780	1,790	1,755	1,760
06/27/2006	1,765	1,825	1,765	1,825
06/28/2006	1,810	1,830	1,800	1,810
06/29/2006	1,825	1,835	1,815	1,820
06/30/2006	1,845	1,845	1,815	1,840
07/03/2006	1,860	1,860	1,830	1,835
07/04/2006	1,850	1,870	1,845	1,865
07/05/2006	1,890	1,925	1,885	1,915
07/06/2006	1,910	1,920	1,895	1,920
07/07/2006	1,925	1,925	1,905	1,920
07/10/2006	1,915	1,940	1,895	1,940
07/11/2006	1,940	1,960	1,925	1,930
07/12/2006	1,925	1,930	1,885	1,900
07/13/2006	1,900	1,935	1,885	1,915
07/14/2006	1,915	1,930	1,895	1,910
07/18/2006	1,905	1,960	1,900	1,930
07/19/2006	1,920	1,935	1,910	1,920
07/20/2006	1,945	1,975	1,925	1,975
07/21/2006	1,955	1,955	1,915	1,925
07/24/2006	1,905	1,945	1,900	1,940
07/25/2006	1,950	1,955	1,925	1,930
07/26/2006	1,945	1,950	1,920	1,935
07/27/2006	1,930	1,940	1,910	1,925
07/28/2006	1,930	1,950	1,915	1,950
07/31/2006	1,955	1,965	1,935	1,935
08/01/2006	1,940	1,950	1,935	1,950
08/02/2006	1,945	1,950	1,935	1,940
08/03/2006	1,950	1,955	1,935	1,945
08/04/2006	1,950	1,955	1,935	1,945
08/07/2006	1,950	1,950	1,910	1,910
08/08/2006	1,935	1,950	1,925	1,945
08/09/2006	1,930	1,935	1,905	1,930
08/10/2006	1,925	1,950	1,925	1,940
08/11/2006	1,950	1,955	1,935	1,935
08/14/2006	1,945	1,965	1,940	1,955
08/15/2006	1,965	1,990	1,960	1,975
08/16/2006	1,995	2,025	1,985	2,025
08/17/2006	2,005	2,020	1,985	1,995
08/18/2006	2,005	2,030	1,995	2,020
08/21/2006	2,025	2,030	2,010	2,010
08/22/2006	2,010	2,030	2,010	2,015
08/23/2006	2,010	2,015	1,990	1,995
08/24/2006	1,985	1,990	1,970	1,990
08/25/2006	1,990	2,025	1,985	2,010
08/28/2006	2,005	2,010	1,990	2,000
08/29/2006	2,010	2,040	2,005	2,040
08/30/2006	2,045	2,115	2,040	2,090
08/31/2006	2,115	2,160	2,105	2,160
09/01/2006	2,135	2,170	2,120	2,165
09/04/2006	2,155	2,185	2,155	2,180
09/05/2006	2,180	2,210	2,155	2,210
09/06/2006	2,170	2,180	2,125	2,140
09/07/2006	2,125	2,130	2,085	2,105
09/08/2006	2,080	2,110	2,080	2,095
09/11/2006	2,100	2,115	2,070	2,070
09/12/2006	2,095	2,105	2,065	2,085
09/13/2006	2,120	2,135	2,105	2,125
09/14/2006	2,130	2,135	2,110	2,120
09/15/2006	2,100	2,105	2,085	2,095
09/19/2006	2,100	2,120	2,080	2,080
09/20/2006	2,060	2,080	2,050	2,070
09/21/2006	2,080	2,105	2,065	2,095
09/22/2006	2,075	2,080	2,045	2,050
09/25/2006	2,050	2,050	1,975	2,030
09/26/2006	2,015	2,025	2,000	2,005
09/27/2006	1,980	2,025	1,970	2,020
09/28/2006	2,040	2,070	2,025	2,065
09/29/2006	2,050	2,060	2,035	2,060
10/02/2006	2,070	2,105	2,065	2,095
10/03/2006	2,100	2,110	2,080	2,090
10/04/2006	2,090	2,100	2,085	2,090
10/05/2006	2,100	2,110	2,095	2,110
10/06/2006	2,105	2,110	2,075	2,075
10/10/2006	2,110	2,120	2,090	2,105
10/11/2006	2,100	2,125	2,090	2,115
10/12/2006	2,120	2,120	2,075	2,080
10/13/2006	2,090	2,105	2,085	2,090
10/16/2006	2,115	2,155	2,110	2,145
10/17/2006	2,165	2,175	2,145	2,165
10/18/2006	2,170	2,170	2,120	2,145
10/19/2006	2,145	2,150	2,110	2,130
10/20/2006	2,130	2,160	2,130	2,150
10/23/2006	2,160	2,165	2,135	2,155
10/24/2006	2,135	2,170	2,135	2,160
10/25/2006	2,165	2,170	2,150	2,155
10/26/2006	2,170	2,175	2,150	2,155
10/27/2006	2,160	2,160	2,125	2,145
10/30/2006	2,135	2,140	2,100	2,135
10/31/2006	2,105	2,130	2,100	2,110
11/01/2006	2,130	2,150	2,110	2,110
11/02/2006	2,100	2,110	2,090	2,110
11/06/2006	2,085	2,110	2,070	2,105
11/07/2006	2,130	2,145	2,105	2,110
11/08/2006	2,135	2,230	2,135	2,195
11/09/2006	2,170	2,190	2,160	2,185
11/10/2006	2,165	2,190	2,160	2,175
11/13/2006	2,190	2,220	2,185	2,210
11/14/2006	2,200	2,210	2,175	2,190
11/15/2006	2,170	2,170	2,135	2,140
11/16/2006	2,120	2,135	2,110	2,115
11/17/2006	2,115	2,145	2,110	2,115
11/20/2006	2,090	2,100	2,045	2,075
11/21/2006	2,125	2,145	2,090	2,130
11/22/2006	2,120	2,125	2,080	2,095
11/24/2006	2,075	2,085	2,065	2,070
11/27/2006	2,055	2,085	2,055	2,060
11/28/2006	2,060	2,065	2,045	2,065
11/29/2006	2,075	2,080	2,055	2,075
11/30/2006	2,080	2,085	2,065	2,085
12/01/2006	2,125	2,125	2,075	2,090
12/04/2006	2,090	2,100	2,075	2,095
12/05/2006	2,100	2,145	2,095	2,135
12/06/2006	2,150	2,175	2,140	2,175
12/07/2006	2,180	2,185	2,145	2,155
12/08/2006	2,140	2,155	2,135	2,140
12/11/2006	2,160	2,175	2,155	2,165
12/12/2006	2,165	2,195	2,160	2,185
12/13/2006	2,195	2,210	2,165	2,180
12/14/2006	2,190	2,190	2,160	2,175
12/15/2006	2,175	2,190	2,165	2,165
12/18/2006	2,155	2,185	2,150	2,180
12/19/2006	2,185	2,200	2,165	2,175
12/20/2006	2,185	2,230	2,180	2,220
12/21/2006	2,230	2,230	2,195	2,215
12/22/2006	2,215	2,240	2,200	2,225
12/25/2006	2,230	2,235	2,205	2,210
12/26/2006	2,220	2,250	2,215	2,245
12/27/2006	2,235	2,235	2,200	2,200
12/28/2006	2,215	2,240	2,210	2,220
12/29/2006	2,220	2,230	2,210	2,215

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High