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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,239.959
CLOSE 2,241.7828

Low

LOW 1,970

High

HIGH 2,565
DATEOPENHIGHLOWCLOSE
01/04/20072,2402,2752,2352,265
01/05/20072,2652,2702,2002,215
01/09/20072,2352,3152,2302,305
01/10/20072,2802,2902,2202,240
01/11/20072,2552,2802,2352,245
01/12/20072,2602,2952,2552,280
01/15/20072,2952,3502,2902,345
01/16/20072,3302,3452,3302,345
01/17/20072,3252,3402,2702,330
01/18/20072,3152,3152,2652,270
01/19/20072,2852,2902,2552,255
01/22/20072,2802,2902,2502,280
01/23/20072,2652,2852,2602,275
01/24/20072,2752,3052,2752,305
01/25/20072,3202,3352,3002,325
01/26/20072,3202,4002,3152,400
01/29/20072,4002,4702,3952,430
01/30/20072,4202,4502,4052,445
01/31/20072,4202,4252,3452,345
02/01/20072,3502,4002,3502,390
02/02/20072,3702,4102,3552,385
02/05/20072,3602,3652,3152,340
02/06/20072,3902,4602,3852,455
02/07/20072,4902,5652,4802,495
02/08/20072,5052,5452,4652,485
02/09/20072,4802,5402,4702,525
02/13/20072,5002,5152,4452,495
02/14/20072,4852,5152,4702,470
02/15/20072,4652,4802,4452,460
02/16/20072,4102,4302,3602,425
02/19/20072,3702,3802,3552,360
02/20/20072,3602,4002,3302,385
02/21/20072,3652,3802,3252,365
02/22/20072,3452,3552,3102,315
02/23/20072,3302,3752,3252,365
02/26/20072,3602,3852,3502,365
02/27/20072,3702,4052,3602,400
02/28/20072,3002,3552,2902,325
03/01/20072,3302,3352,3002,320
03/02/20072,3302,3602,2852,300
03/05/20072,2552,2752,2302,235
03/06/20072,2302,2702,2152,260
03/07/20072,2952,3152,2502,280
03/08/20072,2702,3302,2652,325
03/09/20072,3252,3252,2802,290
03/12/20072,3052,3202,2852,305
03/13/20072,3052,3302,3002,320
03/14/20072,2802,2952,2402,270
03/15/20072,2802,3202,2652,315
03/16/20072,2952,3252,2852,300
03/19/20072,3152,3252,2852,310
03/20/20072,3302,3452,3202,335
03/22/20072,3452,3602,3402,350
03/23/20072,3652,3952,3552,385
03/26/20072,3952,3952,3352,350
03/27/20072,3352,3352,2952,330
03/28/20072,3302,3402,2652,285
03/29/20072,2802,3202,2502,320
03/30/20072,3252,3252,2852,285
04/02/20072,3102,3202,2452,245
04/03/20072,2652,2802,2552,260
04/05/20072,2902,2902,2452,265
04/06/20072,2552,3102,2552,275
04/09/20072,2952,3252,2952,315
04/10/20072,3202,3252,2902,320
04/11/20072,3702,3802,3552,380
04/12/20072,3602,3652,3252,350
04/13/20072,3702,3752,3302,345
04/16/20072,3752,4002,3652,390
04/17/20072,4102,4102,3502,385
04/18/20072,4152,4302,3852,395
04/19/20072,3552,3552,3002,335
04/20/20072,3552,3602,3302,360
04/23/20072,3702,3902,3552,370
04/24/20072,3502,4252,3402,400
04/25/20072,3902,4002,3402,380
04/26/20072,3652,3802,3202,320
04/27/20072,2802,3202,2252,250
05/01/20072,3502,3552,2752,280
05/02/20072,2802,3052,2652,300
05/07/20072,3802,3902,3652,375
05/08/20072,3502,3602,2902,300
05/09/20072,2752,2852,2602,275
05/10/20072,2602,2802,2552,265
05/11/20072,2552,2552,2102,230
05/14/20072,2452,2802,2352,245
05/15/20072,2602,2752,2402,250
05/16/20072,2502,2752,2402,255
05/17/20072,2702,2702,2302,240
05/18/20072,2302,2352,1902,195
05/21/20072,2202,2402,2102,225
05/22/20072,2302,2552,2052,250
05/23/20072,2552,2752,2402,260
05/24/20072,2652,2802,2352,240
05/25/20072,2102,2352,1952,235
05/28/20072,2152,2352,2052,215
05/29/20072,2102,2552,2102,255
05/30/20072,2552,2602,2202,245
05/31/20072,2552,2752,2452,265
06/01/20072,2702,2752,2452,265
06/04/20072,2752,2852,2602,285
06/05/20072,2852,3002,2802,295
06/06/20072,3002,3202,2952,320
06/07/20072,2952,3102,2702,280
06/08/20072,2702,2702,2052,230
06/11/20072,2902,3352,2802,335
06/12/20072,3002,3152,2802,285
06/13/20072,2752,2952,2552,275
06/14/20072,3152,3252,3052,305
06/15/20072,2802,3152,2802,305
06/18/20072,3202,3252,2852,300
06/19/20072,2852,2852,2502,265
06/20/20072,2552,2852,2552,275
06/21/20072,2752,2952,2502,295
06/22/20072,2702,2752,2502,265
06/25/20072,2652,2952,2652,280
06/26/20072,2502,2802,2352,275
06/27/20072,2552,2602,2352,250
06/28/20072,2352,2652,2352,255
06/29/20072,2702,3052,2602,290
07/02/20072,2902,2902,2652,270
07/03/20072,2652,2902,2552,290
07/04/20072,2952,3052,2752,300
07/05/20072,2852,3152,2802,310
07/06/20072,2902,2952,2502,260
07/09/20072,2702,2752,2402,245
07/10/20072,2452,2452,2202,230
07/11/20072,2452,2652,2352,240
07/12/20072,2652,3002,2402,255
07/13/20072,2652,2752,2152,225
07/17/20072,2252,2352,2002,200
07/18/20072,2202,2202,1802,200
07/19/20072,2052,2302,1952,205
07/20/20072,2202,2352,1952,210
07/23/20072,1902,1902,1402,150
07/24/20072,1502,1752,1402,170
07/25/20072,1452,1752,1252,165
07/26/20072,1452,1502,1152,115
07/27/20072,1002,1202,0502,095
07/30/20072,1002,1252,0802,105
07/31/20072,0552,0702,0452,050
08/01/20072,0002,0801,9902,060
08/02/20072,0752,0752,0352,050
08/03/20072,0502,0502,0202,040
08/06/20072,0352,0652,0202,050
08/07/20072,0852,0852,0502,075
08/08/20072,0802,1102,0652,100
08/09/20072,1002,1352,0802,095
08/10/20072,0702,0902,0102,080
08/13/20072,1002,1552,0852,140
08/14/20072,0752,1052,0502,105
08/15/20072,0852,1102,0602,060
08/16/20072,0402,1052,0002,085
08/17/20072,1102,1352,0352,085
08/20/20072,0652,0952,0602,075
08/21/20072,0702,1002,0552,060
08/22/20072,0652,1202,0652,100
08/23/20072,1002,1452,1002,120
08/24/20072,1152,1502,0952,150
08/27/20072,1502,1502,1202,130
08/28/20072,1452,1552,1052,130
08/29/20072,0852,0902,0502,070
08/30/20072,0952,1202,0902,115
08/31/20072,1452,1652,1402,150
09/03/20072,1352,1502,1252,130
09/04/20072,1252,1252,1002,125
09/05/20072,1252,1252,1002,115
09/06/20072,0702,1102,0602,110
09/07/20072,0852,1102,0752,100
09/10/20072,0802,1202,0702,100
09/11/20072,1152,1452,1102,130
09/12/20072,1502,1552,1102,130
09/13/20072,1402,1502,1102,115
09/14/20072,1402,1502,1302,140
09/18/20072,1202,1252,0802,090
09/19/20072,1002,1402,1002,115
09/20/20072,1202,1202,0352,065
09/21/20072,0452,0552,0152,045
09/25/20072,0552,0602,0252,045
09/26/20072,0402,0452,0102,030
09/27/20072,0452,0652,0352,035
09/28/20072,0352,0352,0002,015
10/01/20072,0352,0652,0252,045
10/02/20072,0652,0902,0552,075
10/03/20072,0802,1302,0802,105
10/04/20072,1052,1102,0852,105
10/05/20072,1352,1502,1202,120
10/09/20072,1352,1352,1102,120
10/10/20072,1052,1052,0752,080
10/11/20072,0752,0952,0652,070
10/12/20072,0402,0902,0352,090
10/15/20072,0752,0802,0452,060
10/16/20072,0852,1102,0752,075
10/17/20072,0752,0902,0502,075
10/18/20072,0552,0752,0352,040
10/19/20072,0352,0352,0002,005
10/22/20071,9802,0951,9702,065
10/23/20072,0602,1002,0352,080
10/24/20072,0752,0852,0502,065
10/25/20072,0252,0452,0002,025
10/26/20072,0252,0302,0002,015
10/29/20072,0102,0452,0102,035
10/30/20072,0852,1902,0852,185
10/31/20072,1802,2502,1752,235
11/01/20072,2102,2902,1852,265
11/02/20072,2402,2952,2402,280
11/05/20072,2802,3102,2702,295
11/06/20072,2452,2952,2402,265
11/07/20072,2902,3202,2852,320
11/08/20072,2702,3352,2652,330
11/09/20072,3252,3252,2602,260
11/12/20072,2602,2852,2252,235
11/13/20072,2352,2402,1802,190
11/14/20072,1902,2252,1752,215
11/15/20072,2202,2752,2152,255
11/16/20072,2352,2752,2052,265
11/19/20072,2402,2902,2352,265
11/20/20072,2502,2802,2252,270
11/21/20072,2702,3002,2452,255
11/22/20072,2552,3152,2352,235
11/26/20072,2202,2502,1902,220
11/27/20072,1852,2302,1602,205
11/28/20072,1802,2102,1702,210
11/29/20072,2302,2552,2002,200
11/30/20072,2102,2302,1802,205
12/03/20072,2552,3002,2502,300
12/04/20072,3452,3952,3452,385
12/05/20072,3902,4202,3702,415
12/06/20072,4152,4202,3852,405
12/07/20072,4052,4152,4002,400
12/10/20072,3852,4102,3752,395
12/11/20072,3952,3952,3452,345
12/12/20072,3052,3302,2802,320
12/13/20072,3152,3252,2902,290
12/14/20072,3002,3052,2702,280
12/17/20072,2952,3302,2802,300
12/18/20072,2602,3602,2352,355
12/19/20072,3502,3502,3002,300
12/20/20072,3102,3502,2852,345
12/21/20072,3502,3502,2952,295
12/25/20072,2952,3052,2652,270
12/26/20072,2502,2752,2502,255
12/27/20072,2352,2602,2252,230
12/28/20072,2152,2202,1752,205