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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,947.2449
CLOSE 1,948.0204

Low

LOW 1,410

High

HIGH 2,295
DATEOPENHIGHLOWCLOSE
01/04/20082,1952,1952,1052,120
01/07/20082,0952,1402,0952,110
01/08/20082,1102,1502,1102,140
01/09/20082,1402,1902,1302,190
01/10/20082,1652,1802,1352,140
01/11/20082,1402,1502,0902,135
01/15/20082,1352,2002,1152,140
01/16/20082,1352,2352,1352,200
01/17/20082,1952,2252,1502,205
01/18/20082,2252,2402,1702,230
01/21/20082,2352,2352,1602,190
01/22/20082,1402,1902,0802,145
01/23/20082,2002,2102,1202,140
01/24/20082,1152,1752,1152,125
01/25/20082,1502,1702,1252,135
01/28/20082,1302,1652,1052,120
01/29/20082,1852,2052,1502,165
01/30/20082,1552,1902,0602,070
01/31/20082,0652,0652,0202,035
02/01/20082,0352,0402,0202,030
02/04/20082,0402,0702,0302,070
02/05/20082,0752,1352,0752,135
02/06/20082,1152,1602,0752,120
02/07/20082,1202,1852,1202,165
02/08/20082,1252,2002,1252,195
02/12/20082,2002,2402,2002,230
02/13/20082,2252,2452,1902,245
02/14/20082,2552,2952,2502,290
02/15/20082,2952,2952,2252,260
02/18/20082,2352,2952,2252,250
02/19/20082,2202,2252,1902,190
02/20/20082,2002,2052,0952,105
02/21/20082,1452,1702,1252,150
02/22/20082,1252,1652,0952,150
02/25/20082,1302,1652,1202,120
02/26/20082,1452,1452,0652,075
02/27/20082,0802,1252,0802,110
02/28/20082,0702,1052,0702,095
02/29/20082,0802,1152,0652,100
03/03/20082,0552,0752,0502,050
03/04/20082,0502,0552,0252,035
03/05/20082,0352,0451,9952,045
03/06/20082,0452,0601,9851,990
03/07/20081,9752,0451,9552,030
03/10/20082,0052,0652,0052,040
03/11/20082,0602,0802,0102,030
03/12/20082,1052,1051,9952,005
03/13/20082,0102,0101,9601,975
03/14/20082,0002,0251,9551,975
03/17/20081,9801,9801,9151,930
03/18/20081,9351,9901,9151,975
03/19/20082,0152,0151,9351,955
03/21/20081,9952,0401,9752,035
03/24/20082,0502,1002,0502,065
03/25/20082,0852,0852,0102,030
03/26/20081,9952,0501,9952,045
03/27/20082,0752,0902,0302,030
03/28/20082,0352,0752,0052,055
03/31/20082,0302,0351,9751,990
04/01/20082,0052,0651,9752,060
04/02/20082,1102,1502,1002,135
04/03/20082,0852,1102,0452,095
04/04/20082,0952,1452,0752,145
04/07/20082,0952,1252,0602,065
04/08/20082,0502,0552,0052,010
04/09/20082,0052,0351,9851,990
04/10/20081,9751,9901,9551,960
04/11/20081,9852,0101,9752,005
04/14/20081,9801,9851,9501,955
04/15/20081,9351,9451,9201,935
04/16/20081,9401,9451,9051,910
04/17/20081,9301,9301,8951,915
04/18/20081,9151,9301,9001,925
04/21/20081,9501,9501,8851,900
04/22/20081,8851,8901,8451,850
04/23/20081,8301,8451,7951,795
04/24/20081,8201,8701,8101,855
04/25/20081,8701,9151,8651,890
04/28/20081,8751,8901,8351,845
04/30/20081,8301,8651,8301,850
05/01/20081,8301,8351,8101,820
05/02/20081,8401,8651,8251,865
05/07/20081,8551,8901,8501,890
05/08/20081,8751,8801,8201,820
05/09/20081,8201,8401,8151,825
05/12/20081,8101,8251,8051,825
05/13/20081,8201,8301,8101,820
05/14/20081,8551,9101,8551,910
05/15/20081,9151,9501,8951,920
05/16/20081,9401,9451,9051,930
05/19/20081,9301,9401,9001,900
05/20/20081,8801,9001,8651,875
05/21/20081,8551,8751,8351,840
05/22/20081,8301,8351,8051,825
05/23/20081,8301,8601,8201,825
05/26/20081,8701,8801,8101,840
05/27/20081,8301,8501,8151,815
05/28/20081,8201,8251,8051,805
05/29/20081,8301,8451,8201,825
05/30/20081,8651,9251,8651,915
06/02/20081,9001,9001,8501,870
06/03/20081,8751,8901,8601,870
06/04/20081,8751,9001,8701,895
06/05/20081,8801,9051,8801,885
06/06/20081,9051,9251,8701,875
06/09/20081,8301,8801,8301,870
06/10/20081,8851,8851,8501,860
06/11/20081,8551,8851,8451,855
06/12/20081,8301,8451,8251,835
06/13/20081,8301,8501,8251,845
06/16/20081,8551,8801,8401,855
06/17/20081,8651,8901,8651,875
06/18/20081,8751,8951,8501,890
06/19/20081,8801,8951,8651,890
06/20/20081,8751,8951,8501,850
06/23/20081,8301,8651,8251,850
06/24/20081,8451,8751,8451,875
06/25/20081,8751,9101,8551,900
06/26/20081,9001,9201,8851,895
06/27/20081,8601,9201,8601,915
06/30/20081,9251,9751,9151,945
07/01/20081,9752,0001,9601,975
07/02/20081,9701,9851,9301,975
07/03/20081,9601,9651,9301,945
07/04/20081,9201,9601,9201,935
07/07/20081,9551,9751,9351,970
07/08/20081,9701,9901,9351,970
07/09/20081,9801,9951,9401,950
07/10/20081,9701,9951,9551,970
07/11/20081,9751,9901,9451,965
07/14/20081,9501,9901,9251,925
07/15/20081,9101,9201,8751,910
07/16/20081,8851,9201,8751,885
07/17/20081,8851,8951,8451,850
07/18/20081,8451,8951,8351,875
07/22/20081,9151,9151,8801,915
07/23/20081,9201,9401,8751,885
07/24/20081,8901,9251,8901,920
07/25/20081,8951,9251,8951,910
07/28/20081,9301,9401,9101,940
07/29/20081,9151,9151,8901,905
07/30/20081,9101,9101,8551,895
07/31/20081,9001,9501,8951,950
08/01/20081,9351,9451,9001,935
08/04/20081,9602,0101,9501,995
08/05/20082,0102,0502,0002,045
08/06/20082,0402,0451,9851,990
08/07/20081,9751,9901,9401,980
08/08/20081,9701,9851,9501,975
08/11/20081,9551,9901,9501,990
08/12/20082,0152,0602,0152,030
08/13/20082,0252,0351,9852,025
08/14/20082,0002,0201,9801,990
08/15/20081,9652,0051,9551,985
08/18/20081,9602,0201,9601,980
08/19/20081,9601,9851,9301,965
08/20/20081,9401,9501,9251,930
08/21/20081,9201,9351,9001,915
08/22/20081,8951,9201,8851,910
08/25/20081,9351,9601,9151,930
08/26/20081,9001,9301,8951,920
08/27/20081,9101,9701,9101,955
08/28/20081,9401,9601,9301,950
08/29/20081,9702,0101,9601,990
09/01/20081,9701,9851,9551,955
09/02/20081,9602,0051,9501,965
09/03/20081,9902,0801,9902,070
09/04/20082,0452,1002,0452,055
09/05/20082,0452,0852,0052,005
09/08/20082,0052,0352,0052,015
09/09/20082,0402,0601,9801,985
09/10/20081,9602,0201,9602,005
09/11/20081,9802,0101,9701,990
09/12/20081,9901,9951,9251,935
09/16/20081,8801,9201,8551,905
09/17/20081,9051,9251,8851,910
09/18/20081,8751,8851,8551,870
09/19/20081,8751,8951,8501,860
09/22/20081,8751,8851,8351,845
09/24/20081,8251,8651,8251,860
09/25/20081,8351,8601,8251,845
09/26/20081,8801,8851,8501,875
09/29/20081,8801,9101,8601,870
09/30/20081,8201,8451,7801,810
10/01/20081,8501,9101,8251,910
10/02/20081,9301,9501,9051,925
10/03/20081,8951,9051,8551,855
10/06/20081,8301,8601,7851,785
10/07/20081,7551,7851,7101,730
10/08/20081,7001,7601,6851,695
10/09/20081,6451,6501,5701,585
10/10/20081,4151,5801,4101,465
10/14/20081,6151,6501,5801,580
10/15/20081,5801,6551,5701,635
10/16/20081,5401,6601,5401,595
10/17/20081,6951,7751,6751,775
10/20/20081,8251,8501,7451,845
10/21/20081,9051,9101,8251,895
10/22/20081,9201,9301,7501,750
10/23/20081,7001,7751,6701,750
10/24/20081,7151,7301,6251,660
10/27/20081,6351,6801,5401,555
10/28/20081,6301,7601,6151,745
10/29/20081,7701,8151,6851,815
10/30/20081,8001,8401,7151,825
10/31/20081,7801,7951,7151,720
11/04/20081,7901,8201,7451,810
11/05/20081,8201,8301,7551,790
11/06/20081,7651,8201,7551,800
11/07/20081,7501,7751,7051,720
11/10/20081,7451,7951,7451,775
11/11/20081,7651,7851,7201,720
11/12/20081,7101,7551,7001,740
11/13/20081,6801,7551,6801,720
11/14/20081,7901,7951,7251,775
11/17/20081,7651,9001,7501,870
11/18/20081,8751,9301,8601,885
11/19/20081,8701,8801,8301,865
11/20/20081,9051,9401,8701,870
11/21/20081,8501,9201,8401,910
11/25/20081,9551,9801,8751,965
11/26/20081,8901,9301,8751,880
11/27/20081,8851,9101,8801,910
11/28/20081,9101,9101,8151,815
12/01/20081,8651,9051,8501,880
12/02/20081,9051,9651,8851,950
12/03/20081,9802,0401,9702,030
12/04/20082,0252,0501,9852,035
12/05/20082,0452,0852,0352,035
12/08/20082,0402,0952,0352,060
12/09/20082,0652,0702,0102,030
12/10/20082,0402,0752,0102,030
12/11/20082,0102,0151,9652,005
12/12/20081,9302,0001,9101,985
12/15/20082,0102,0251,9601,965
12/16/20081,9701,9751,9251,940
12/17/20081,9551,9801,8801,975
12/18/20082,0052,0201,9401,965
12/19/20081,9701,9901,9401,965
12/22/20081,9902,0651,9852,055
12/24/20082,0702,0952,0452,080
12/25/20082,0852,0852,0452,055
12/26/20082,0502,0602,0202,040
12/29/20082,0452,0802,0302,080
12/30/20082,0552,0702,0452,070