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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,589.898
CLOSE 1,589.449

Low

LOW 1,390

High

HIGH 1,700
DATEOPENHIGHLOWCLOSE
01/04/20101,5801,5951,5751,580
01/05/20101,5901,6251,5901,615
01/06/20101,6101,6401,6101,630
01/07/20101,6251,6301,6101,630
01/08/20101,6301,6401,6101,625
01/12/20101,6151,6351,6151,630
01/13/20101,6301,6551,6301,635
01/14/20101,6301,6401,6251,635
01/15/20101,6451,6451,6301,640
01/18/20101,6451,6601,6301,630
01/19/20101,6251,6351,6201,620
01/20/20101,6351,6451,6251,630
01/21/20101,6351,6401,6251,635
01/22/20101,6251,6301,6051,625
01/25/20101,6301,6451,6151,625
01/26/20101,6301,6301,5901,590
01/27/20101,6051,6251,6001,615
01/28/20101,6201,6201,5951,600
01/29/20101,5951,6151,5851,590
02/01/20101,5851,5901,5401,575
02/02/20101,5501,5601,5301,550
02/03/20101,5601,5901,5601,580
02/04/20101,5951,6101,5851,600
02/05/20101,5901,6101,5801,590
02/08/20101,5951,6101,5901,600
02/09/20101,5851,6001,5701,585
02/10/20101,5851,5851,5751,580
02/12/20101,5901,5901,5751,580
02/15/20101,5901,6051,5751,590
02/16/20101,5901,6051,5851,590
02/17/20101,6151,6251,6101,615
02/18/20101,6201,6301,5951,600
02/19/20101,6051,6151,5901,590
02/22/20101,6201,6401,6101,630
02/23/20101,6151,6351,6051,610
02/24/20101,6001,6151,6001,610
02/25/20101,6101,6251,6001,620
02/26/20101,6201,6301,6051,610
03/01/20101,6351,6501,6301,645
03/02/20101,6401,6601,6401,660
03/03/20101,6551,6601,6401,645
03/04/20101,6451,6501,6301,630
03/05/20101,6401,6601,6351,645
03/08/20101,6551,6551,6351,650
03/09/20101,6401,6451,6251,625
03/10/20101,6251,6501,6251,640
03/11/20101,6451,6501,6301,635
03/12/20101,6401,6501,6251,645
03/15/20101,6401,6551,6351,640
03/16/20101,6451,6551,6401,645
03/17/20101,6551,6601,6501,650
03/18/20101,6501,6651,6401,655
03/19/20101,6501,6651,6451,665
03/23/20101,6601,6651,6251,635
03/24/20101,6401,6451,6251,625
03/25/20101,6351,6451,6301,630
03/26/20101,6351,6551,6301,655
03/29/20101,6301,6351,6201,625
03/30/20101,6301,6751,6301,670
03/31/20101,6751,7001,6601,675
04/01/20101,6851,6901,6601,665
04/02/20101,6751,6751,6451,650
04/05/20101,6501,6551,6301,630
04/06/20101,6351,6501,6301,635
04/07/20101,6401,6601,6401,650
04/08/20101,6501,6501,6301,635
04/09/20101,6301,6401,6251,635
04/12/20101,6351,6501,6251,630
04/13/20101,6251,6301,6101,625
04/14/20101,6151,6201,6001,600
04/15/20101,6051,6351,6051,635
04/16/20101,6351,6351,6151,630
04/19/20101,6251,6351,6101,615
04/20/20101,6251,6451,6201,645
04/21/20101,6451,6701,6401,660
04/22/20101,6601,6601,6251,635
04/23/20101,6301,6601,6301,655
04/26/20101,6651,6801,6551,670
04/27/20101,6551,6601,6401,650
04/28/20101,6351,6451,6151,620
04/30/20101,6351,6601,6251,635
05/06/20101,6401,6451,6151,645
05/07/20101,6151,6301,6051,620
05/10/20101,6051,6301,5901,625
05/11/20101,6351,6501,6201,640
05/12/20101,6501,6701,6401,660
05/13/20101,6601,6601,6401,645
05/14/20101,6201,6351,6101,635
05/17/20101,6201,6451,6151,640
05/18/20101,6301,6401,6201,625
05/19/20101,6151,6401,6101,610
05/20/20101,6051,6201,5951,610
05/21/20101,6051,6201,5701,575
05/24/20101,5751,5951,5601,565
05/25/20101,5551,5851,5551,580
05/26/20101,5751,6001,5701,590
05/27/20101,5901,6051,5701,570
05/28/20101,5751,5751,5451,545
05/31/20101,5601,5651,5451,550
06/01/20101,5501,5801,5501,575
06/02/20101,5701,6001,5701,595
06/03/20101,5901,6001,5801,600
06/04/20101,6001,6101,5801,600
06/07/20101,6001,6051,5801,590
06/08/20101,5751,6001,5651,595
06/09/20101,5851,6251,5801,615
06/10/20101,6101,6201,5901,600
06/11/20101,6151,6151,5951,595
06/14/20101,6051,6151,6001,610
06/15/20101,6051,6201,6001,605
06/16/20101,6101,6201,5951,615
06/17/20101,6101,6201,6051,610
06/18/20101,6151,6201,6051,605
06/21/20101,6151,6251,6051,610
06/22/20101,6051,6201,6051,610
06/23/20101,6051,6101,5951,595
06/24/20101,6001,6151,6001,600
06/25/20101,6001,6151,6001,610
06/28/20101,6151,6251,6051,615
06/29/20101,6201,6201,6051,620
06/30/20101,6101,6151,5951,600
07/01/20101,6001,6051,5851,595
07/02/20101,6001,6051,5851,600
07/05/20101,5951,6101,5951,600
07/06/20101,6051,6151,6001,615
07/07/20101,6151,6251,6051,615
07/08/20101,6151,6301,6151,630
07/09/20101,6351,6401,6051,620
07/12/20101,6051,6151,5901,590
07/13/20101,5951,6001,5801,585
07/14/20101,5951,5951,5751,575
07/15/20101,5751,5801,5651,570
07/16/20101,5701,5851,5651,580
07/20/20101,5751,5901,5651,585
07/21/20101,5951,6101,5851,600
07/22/20101,6001,6151,6001,605
07/23/20101,6101,6101,5951,605
07/26/20101,6051,6051,5951,595
07/27/20101,6001,6151,5951,615
07/28/20101,6151,6251,6101,610
07/29/20101,6101,6201,6051,620
07/30/20101,6151,6151,5901,595
08/02/20101,5851,5951,5801,590
08/03/20101,6001,6001,5751,580
08/04/20101,5751,5901,5701,585
08/05/20101,5901,6001,5901,600
08/06/20101,5901,6001,5851,595
08/09/20101,5901,6051,5901,605
08/10/20101,6001,6001,5851,585
08/11/20101,5801,5801,5651,570
08/12/20101,5601,5951,5601,590
08/13/20101,5901,6001,5801,590
08/16/20101,5801,5901,5751,590
08/17/20101,5851,5951,5801,590
08/18/20101,5951,6001,5851,595
08/19/20101,5901,5901,5751,585
08/20/20101,5751,5801,5651,565
08/23/20101,5651,5701,5551,570
08/24/20101,5601,5751,5601,575
08/25/20101,5701,5751,5601,565
08/26/20101,5701,5701,5601,570
08/27/20101,5651,5951,5651,590
08/30/20101,5951,6051,5901,595
08/31/20101,5901,5951,5751,585
09/01/20101,5801,5951,5701,595
09/02/20101,5951,5951,5801,590
09/03/20101,6001,6101,5951,600
09/06/20101,6051,6151,5951,615
09/07/20101,6151,6151,6051,615
09/08/20101,6101,6151,6051,605
09/09/20101,6051,6101,5951,610
09/10/20101,6151,6201,5901,600
09/13/20101,6051,6051,5951,595
09/14/20101,5901,6051,5901,590
09/15/20101,5951,6251,5901,610
09/16/20101,6201,6201,5801,585
09/17/20101,5901,5951,5801,580
09/21/20101,5801,5851,5751,580
09/22/20101,5801,5901,5701,575
09/24/20101,5651,5701,5301,535
09/27/20101,5401,5601,5301,560
09/28/20101,5401,5451,5301,535
09/29/20101,5251,5401,5151,535
09/30/20101,5301,5401,5051,505
10/01/20101,5001,5201,4951,515
10/04/20101,5201,5201,4601,460
10/05/20101,4601,4901,4501,480
10/06/20101,4801,4801,4601,470
10/07/20101,4751,4801,4551,460
10/08/20101,4651,4701,4451,445
10/12/20101,4401,4401,4101,415
10/13/20101,4201,4251,3901,395
10/14/20101,4151,4401,4151,425
10/15/20101,4251,4351,4051,415
10/18/20101,4201,4551,4201,450
10/19/20101,4751,4951,4651,475
10/20/20101,4651,4851,4501,475
10/21/20101,4801,4851,4401,480
10/22/20101,4951,5001,4851,490
10/25/20101,4951,5001,4601,465
10/26/20101,4701,5001,4651,495
10/27/20101,4901,4951,4651,470
10/28/20101,4601,4851,4601,470
10/29/20101,4851,5201,4801,520
11/01/20101,5451,5601,5351,540
11/02/20101,5401,5551,5351,545
11/04/20101,5501,5701,5451,555
11/05/20101,5651,5751,5401,550
11/08/20101,5501,5601,5351,550
11/09/20101,5501,5701,5501,570
11/10/20101,5701,5801,5651,570
11/11/20101,5501,5651,5451,550
11/12/20101,5501,5601,5401,550
11/15/20101,5601,5801,5601,565
11/16/20101,5601,5601,5401,545
11/17/20101,5501,5751,5451,570
11/18/20101,5701,5751,5601,575
11/19/20101,5801,5801,5651,570
11/22/20101,5751,5801,5601,560
11/24/20101,5601,5651,5401,550
11/25/20101,5501,5551,5401,545
11/26/20101,5451,5701,5451,555
11/29/20101,5551,5751,5501,560
11/30/20101,5701,6101,5651,565
12/01/20101,5751,5801,5601,565
12/02/20101,5701,5701,5501,550
12/03/20101,5551,5701,5501,570
12/06/20101,5701,5851,5651,570
12/07/20101,5701,5851,5601,580
12/08/20101,5851,5901,5701,590
12/09/20101,5801,5851,5601,565
12/10/20101,5651,5701,5501,550
12/13/20101,5551,5701,5501,570
12/14/20101,5701,5801,5701,580
12/15/20101,5751,5851,5651,565
12/16/20101,5701,5801,5651,575
12/17/20101,5701,5801,5651,570
12/20/20101,5751,5851,5701,570
12/21/20101,5701,5901,5701,590
12/22/20101,5901,5901,5751,580
12/24/20101,5801,5851,5751,580
12/27/20101,5751,5801,5701,575
12/28/20101,5751,5851,5751,580
12/29/20101,5801,6001,5801,590
12/30/20101,5951,6001,5751,575