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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,605.1646
CLOSE 1,602.2222

Low

LOW 1,440

High

HIGH 2,110
DATEOPENHIGHLOWCLOSE
01/05/20092,0952,1102,0302,050
01/06/20092,0652,0701,9501,950
01/07/20091,9551,9601,8351,835
01/08/20091,8851,9201,8751,875
01/09/20091,8801,9001,8451,855
01/13/20091,8401,8501,8101,820
01/14/20091,8451,8751,8351,840
01/15/20091,8101,8501,8051,820
01/16/20091,8451,8901,8401,865
01/19/20091,8901,9051,8501,875
01/20/20091,8551,8801,8301,860
01/21/20091,8651,8701,8101,820
01/22/20091,8601,9151,8551,915
01/23/20091,9151,9151,8751,875
01/26/20091,8901,9201,8801,905
01/27/20091,9251,9751,9151,960
01/28/20091,9301,9301,8601,865
01/29/20091,8451,8801,8401,880
01/30/20091,8851,9401,8601,930
02/02/20091,9251,9301,8501,920
02/03/20091,8951,9051,8551,865
02/04/20091,8501,8601,8201,830
02/05/20091,8201,8251,7451,760
02/06/20091,7501,8001,7351,765
02/09/20091,7801,7851,7001,715
02/10/20091,7251,7501,7201,730
02/12/20091,7451,7951,7301,780
02/13/20091,7951,8051,7451,745
02/16/20091,7301,8101,7301,805
02/17/20091,8001,8201,7751,805
02/18/20091,8001,8051,7601,775
02/19/20091,7751,8051,7701,795
02/20/20091,7951,8251,7551,770
02/23/20091,7801,8251,7751,825
02/24/20091,7801,7901,7351,750
02/25/20091,7501,7551,6951,730
02/26/20091,7201,7501,7201,740
02/27/20091,7201,7601,7151,760
03/02/20091,6951,7151,6751,700
03/03/20091,6801,7001,6651,670
03/04/20091,6301,6451,6051,630
03/05/20091,6151,6701,5801,625
03/06/20091,6251,6651,6201,650
03/09/20091,6551,6601,6051,615
03/10/20091,5651,5701,5401,545
03/11/20091,5701,5901,5351,540
03/12/20091,5301,5401,4651,480
03/13/20091,4801,5201,4651,500
03/16/20091,5251,5551,5101,535
03/17/20091,5251,5351,4901,515
03/18/20091,5151,5651,5001,550
03/19/20091,5851,6151,5551,555
03/23/20091,5601,6051,5601,590
03/24/20091,5951,6051,5701,595
03/25/20091,6001,6451,5951,645
03/26/20091,6451,6551,6051,640
03/27/20091,6501,6601,6201,625
03/30/20091,5951,6351,5851,590
03/31/20091,5851,5901,5201,540
04/01/20091,5451,5951,5301,555
04/02/20091,5751,5851,5551,565
04/03/20091,5551,5601,5101,520
04/06/20091,5251,5351,5001,510
04/07/20091,5051,5351,4951,530
04/08/20091,5351,5601,5101,545
04/09/20091,5401,5551,5201,545
04/10/20091,5701,5701,5251,540
04/13/20091,5351,5401,5001,505
04/14/20091,5051,5251,5001,505
04/15/20091,5151,5451,5001,540
04/16/20091,5451,5601,5251,540
04/17/20091,5451,5501,5251,540
04/20/20091,5601,5751,5501,565
04/21/20091,5851,6101,5651,600
04/22/20091,5851,5951,5601,565
04/23/20091,5651,5851,5551,575
04/24/20091,6201,6301,5801,585
04/27/20091,6001,6101,5501,555
04/28/20091,5451,5851,5451,560
04/30/20091,5801,5901,5551,565
05/01/20091,5651,5701,5301,540
05/07/20091,5601,5601,5351,545
05/08/20091,5501,5651,5401,565
05/11/20091,5601,5701,5401,545
05/12/20091,5401,5451,5151,525
05/13/20091,5251,5551,5251,545
05/14/20091,5401,5601,5351,550
05/15/20091,5451,5501,5351,550
05/18/20091,5451,5501,5151,515
05/19/20091,5201,5251,5101,515
05/20/20091,5151,5201,5051,515
05/21/20091,5151,5151,5001,510
05/22/20091,5101,5151,5001,510
05/25/20091,5201,5251,5101,510
05/26/20091,5151,5351,5151,520
05/27/20091,5201,5251,5051,505
05/28/20091,5051,5151,5051,510
05/29/20091,5151,5201,4851,505
06/01/20091,5001,5151,4901,510
06/02/20091,5151,5201,5051,510
06/03/20091,5151,5401,5101,525
06/04/20091,5201,5351,5101,535
06/05/20091,5401,5551,5301,535
06/08/20091,5451,5551,5351,550
06/09/20091,5551,5601,5301,535
06/10/20091,5451,5451,5301,545
06/11/20091,5351,5401,5251,535
06/12/20091,5501,5551,5301,550
06/15/20091,5451,5801,5401,580
06/16/20091,5801,6001,5701,590
06/17/20091,5801,5951,5651,580
06/18/20091,5651,5751,5551,565
06/19/20091,5601,5851,5551,585
06/22/20091,5801,6051,5701,580
06/23/20091,5701,5751,5401,555
06/24/20091,5501,5651,5501,550
06/25/20091,5451,5501,5301,535
06/26/20091,5351,5401,5251,530
06/29/20091,5351,5401,5201,525
06/30/20091,5351,5501,5301,540
07/01/20091,5451,5601,5451,545
07/02/20091,5451,5501,5301,530
07/03/20091,5301,5651,5151,555
07/06/20091,5451,5851,5451,575
07/07/20091,5851,6101,5751,605
07/08/20091,6151,6301,6001,620
07/09/20091,6051,6101,5751,595
07/10/20091,6201,6251,6051,615
07/13/20091,6201,6351,6001,605
07/14/20091,5951,6001,5401,555
07/15/20091,5551,5801,5451,560
07/16/20091,5701,5751,5551,570
07/17/20091,5651,6051,5651,590
07/21/20091,6151,6201,5851,600
07/22/20091,6051,6151,5951,615
07/23/20091,6151,6201,6051,615
07/24/20091,6201,6201,5951,600
07/27/20091,6051,6151,5851,595
07/28/20091,5951,6051,5801,595
07/29/20091,6151,6201,5951,605
07/30/20091,6001,6051,5751,580
07/31/20091,5851,5851,5701,575
08/03/20091,5801,5951,5701,590
08/04/20091,5801,5951,5751,590
08/05/20091,5951,6051,5851,590
08/06/20091,5951,6051,5851,595
08/07/20091,6001,6051,5851,595
08/10/20091,5951,6001,5801,580
08/11/20091,5801,5851,5701,580
08/12/20091,5851,5951,5801,585
08/13/20091,5851,5901,5751,580
08/14/20091,5901,5951,5801,590
08/17/20091,5901,5901,5701,575
08/18/20091,5751,5851,5701,570
08/19/20091,5701,5701,5601,560
08/20/20091,5651,5801,5551,580
08/21/20091,5701,5701,5301,540
08/24/20091,5501,5701,5501,560
08/25/20091,5651,5801,5601,565
08/26/20091,5701,5801,5701,575
08/27/20091,5751,5801,5601,575
08/28/20091,5751,5951,5651,590
08/31/20091,5901,6251,5901,610
09/01/20091,6101,6351,6051,605
09/02/20091,6001,6001,5801,595
09/03/20091,5901,6001,5851,585
09/04/20091,6051,6151,6001,610
09/07/20091,6251,6251,6001,600
09/08/20091,6001,6051,5851,590
09/09/20091,5901,5951,5801,590
09/10/20091,5901,6101,5801,590
09/11/20091,5851,6001,5801,580
09/14/20091,5901,5951,5801,590
09/15/20091,5851,6151,5851,610
09/16/20091,6051,6151,5901,590
09/17/20091,6001,6051,5851,595
09/18/20091,5901,6001,5751,600
09/24/20091,6101,6151,5951,610
09/25/20091,5901,5951,5551,565
09/28/20091,5601,5751,5451,570
09/29/20091,5751,5751,5501,555
09/30/20091,5501,5751,5501,575
10/01/20091,5651,5901,5551,570
10/02/20091,5651,5801,5551,570
10/05/20091,5751,5901,5751,590
10/06/20091,5851,5901,5751,590
10/07/20091,5951,5951,5601,570
10/08/20091,5651,5701,5351,535
10/09/20091,5401,5451,5201,525
10/13/20091,5051,5101,4901,495
10/14/20091,5051,5301,5001,520
10/15/20091,5201,5401,5101,535
10/16/20091,5401,5451,5251,530
10/19/20091,5301,5401,5251,530
10/20/20091,5251,5451,5201,535
10/21/20091,5351,5551,5301,555
10/22/20091,5451,5451,5151,525
10/23/20091,5151,5201,5001,500
10/26/20091,5051,5201,4951,520
10/27/20091,5151,5201,5051,505
10/28/20091,5101,5251,5101,515
10/29/20091,5201,5501,5151,545
10/30/20091,5451,5501,5151,515
11/02/20091,5101,5401,5051,535
11/04/20091,5401,5451,5201,540
11/05/20091,5401,5451,5251,525
11/06/20091,5351,5351,5001,510
11/09/20091,5101,5101,4751,480
11/10/20091,4851,4951,4601,460
11/11/20091,4651,4851,4601,470
11/12/20091,4601,4651,4401,450
11/13/20091,4501,4701,4401,460
11/16/20091,4651,4801,4601,475
11/17/20091,4701,4901,4551,485
11/18/20091,4851,5101,4801,510
11/19/20091,5051,5151,4851,495
11/20/20091,4801,4901,4651,490
11/24/20091,5001,5201,4951,505
11/25/20091,5151,5501,5101,540
11/26/20091,5451,5601,5351,540
11/27/20091,5351,5601,5351,540
11/30/20091,5401,5751,5351,575
12/01/20091,5751,5801,5501,565
12/02/20091,5551,5751,5501,565
12/03/20091,5701,5901,5701,585
12/04/20091,5901,6001,5501,560
12/07/20091,5651,5751,5551,560
12/08/20091,5601,5951,5601,595
12/09/20091,5901,6201,5851,610
12/10/20091,6101,6401,5801,590
12/11/20091,5801,5951,5651,590
12/14/20091,5801,5851,5551,570
12/15/20091,5701,5951,5701,575
12/16/20091,5801,6101,5751,600
12/17/20091,5901,5951,5701,570
12/18/20091,5801,5951,5751,580
12/21/20091,5901,5901,5701,570
12/22/20091,5851,5901,5551,570
12/24/20091,5651,5901,5651,575
12/25/20091,5801,5851,5701,575
12/28/20091,5801,6001,5801,585
12/29/20091,5901,6101,5901,610
12/30/20091,6101,6101,5701,570