9532.T
Osaka Gas Co., Ltd.
06:30:00
5410 ¥
0.0000 (%0.00)
Previous Close: 5422
Day Low₺5304
Day High₺5411
9532.T: Osaka Gas Co., Ltd. Historical Data
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,527.3061
CLOSE 1,526.6939
Low
LOW 1,325
High
HIGH 1,670
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2011 | 1,585 | 1,590 | 1,575 | 1,590 |
| 01/05/2011 | 1,590 | 1,595 | 1,580 | 1,585 |
| 01/06/2011 | 1,585 | 1,590 | 1,575 | 1,580 |
| 01/07/2011 | 1,585 | 1,585 | 1,570 | 1,580 |
| 01/11/2011 | 1,580 | 1,580 | 1,575 | 1,580 |
| 01/12/2011 | 1,585 | 1,590 | 1,580 | 1,585 |
| 01/13/2011 | 1,590 | 1,590 | 1,575 | 1,580 |
| 01/14/2011 | 1,575 | 1,580 | 1,565 | 1,570 |
| 01/17/2011 | 1,575 | 1,575 | 1,560 | 1,560 |
| 01/18/2011 | 1,560 | 1,570 | 1,560 | 1,565 |
| 01/19/2011 | 1,565 | 1,570 | 1,560 | 1,570 |
| 01/20/2011 | 1,565 | 1,570 | 1,560 | 1,560 |
| 01/21/2011 | 1,570 | 1,580 | 1,560 | 1,565 |
| 01/24/2011 | 1,570 | 1,575 | 1,560 | 1,565 |
| 01/25/2011 | 1,565 | 1,575 | 1,560 | 1,575 |
| 01/26/2011 | 1,580 | 1,580 | 1,570 | 1,570 |
| 01/27/2011 | 1,570 | 1,575 | 1,560 | 1,560 |
| 01/28/2011 | 1,565 | 1,565 | 1,550 | 1,555 |
| 01/31/2011 | 1,550 | 1,560 | 1,550 | 1,550 |
| 02/01/2011 | 1,545 | 1,545 | 1,540 | 1,545 |
| 02/02/2011 | 1,550 | 1,565 | 1,550 | 1,560 |
| 02/03/2011 | 1,560 | 1,565 | 1,555 | 1,565 |
| 02/04/2011 | 1,570 | 1,585 | 1,570 | 1,575 |
| 02/07/2011 | 1,575 | 1,580 | 1,570 | 1,580 |
| 02/08/2011 | 1,580 | 1,580 | 1,560 | 1,560 |
| 02/09/2011 | 1,565 | 1,570 | 1,560 | 1,565 |
| 02/10/2011 | 1,560 | 1,575 | 1,560 | 1,570 |
| 02/14/2011 | 1,570 | 1,575 | 1,565 | 1,575 |
| 02/15/2011 | 1,575 | 1,580 | 1,565 | 1,575 |
| 02/16/2011 | 1,570 | 1,575 | 1,565 | 1,565 |
| 02/17/2011 | 1,565 | 1,580 | 1,560 | 1,575 |
| 02/18/2011 | 1,575 | 1,590 | 1,570 | 1,575 |
| 02/21/2011 | 1,570 | 1,575 | 1,560 | 1,565 |
| 02/22/2011 | 1,560 | 1,570 | 1,560 | 1,565 |
| 02/23/2011 | 1,565 | 1,575 | 1,560 | 1,565 |
| 02/24/2011 | 1,570 | 1,575 | 1,565 | 1,565 |
| 02/25/2011 | 1,560 | 1,565 | 1,555 | 1,555 |
| 02/28/2011 | 1,555 | 1,565 | 1,550 | 1,555 |
| 03/01/2011 | 1,555 | 1,570 | 1,555 | 1,560 |
| 03/02/2011 | 1,560 | 1,565 | 1,555 | 1,555 |
| 03/03/2011 | 1,555 | 1,560 | 1,550 | 1,560 |
| 03/04/2011 | 1,560 | 1,565 | 1,560 | 1,560 |
| 03/07/2011 | 1,560 | 1,565 | 1,550 | 1,550 |
| 03/08/2011 | 1,550 | 1,555 | 1,540 | 1,540 |
| 03/09/2011 | 1,545 | 1,555 | 1,545 | 1,555 |
| 03/10/2011 | 1,555 | 1,560 | 1,545 | 1,550 |
| 03/11/2011 | 1,540 | 1,550 | 1,520 | 1,525 |
| 03/14/2011 | 1,485 | 1,520 | 1,455 | 1,500 |
| 03/15/2011 | 1,425 | 1,440 | 1,325 | 1,345 |
| 03/16/2011 | 1,385 | 1,455 | 1,385 | 1,450 |
| 03/17/2011 | 1,420 | 1,510 | 1,405 | 1,490 |
| 03/18/2011 | 1,505 | 1,540 | 1,475 | 1,525 |
| 03/22/2011 | 1,550 | 1,560 | 1,525 | 1,540 |
| 03/23/2011 | 1,560 | 1,575 | 1,525 | 1,545 |
| 03/24/2011 | 1,550 | 1,555 | 1,525 | 1,540 |
| 03/25/2011 | 1,555 | 1,580 | 1,540 | 1,560 |
| 03/28/2011 | 1,585 | 1,640 | 1,570 | 1,620 |
| 03/29/2011 | 1,610 | 1,640 | 1,595 | 1,625 |
| 03/30/2011 | 1,625 | 1,630 | 1,585 | 1,620 |
| 03/31/2011 | 1,635 | 1,670 | 1,615 | 1,660 |
| 04/01/2011 | 1,660 | 1,660 | 1,590 | 1,605 |
| 04/04/2011 | 1,615 | 1,640 | 1,600 | 1,620 |
| 04/05/2011 | 1,635 | 1,635 | 1,565 | 1,585 |
| 04/06/2011 | 1,590 | 1,615 | 1,555 | 1,570 |
| 04/07/2011 | 1,565 | 1,600 | 1,560 | 1,585 |
| 04/08/2011 | 1,570 | 1,600 | 1,535 | 1,590 |
| 04/11/2011 | 1,590 | 1,610 | 1,570 | 1,605 |
| 04/12/2011 | 1,590 | 1,605 | 1,565 | 1,570 |
| 04/13/2011 | 1,560 | 1,565 | 1,540 | 1,550 |
| 04/14/2011 | 1,545 | 1,545 | 1,525 | 1,535 |
| 04/15/2011 | 1,525 | 1,545 | 1,515 | 1,540 |
| 04/18/2011 | 1,540 | 1,550 | 1,530 | 1,535 |
| 04/19/2011 | 1,530 | 1,530 | 1,510 | 1,520 |
| 04/20/2011 | 1,525 | 1,555 | 1,520 | 1,550 |
| 04/21/2011 | 1,560 | 1,560 | 1,530 | 1,530 |
| 04/22/2011 | 1,525 | 1,530 | 1,500 | 1,505 |
| 04/25/2011 | 1,500 | 1,510 | 1,475 | 1,485 |
| 04/26/2011 | 1,480 | 1,485 | 1,470 | 1,475 |
| 04/27/2011 | 1,475 | 1,490 | 1,465 | 1,485 |
| 04/28/2011 | 1,485 | 1,490 | 1,470 | 1,490 |
| 05/02/2011 | 1,495 | 1,525 | 1,490 | 1,525 |
| 05/06/2011 | 1,520 | 1,540 | 1,515 | 1,525 |
| 05/09/2011 | 1,525 | 1,530 | 1,515 | 1,515 |
| 05/10/2011 | 1,520 | 1,530 | 1,510 | 1,510 |
| 05/11/2011 | 1,525 | 1,525 | 1,495 | 1,505 |
| 05/12/2011 | 1,500 | 1,505 | 1,490 | 1,490 |
| 05/13/2011 | 1,485 | 1,485 | 1,445 | 1,455 |
| 05/16/2011 | 1,450 | 1,460 | 1,440 | 1,450 |
| 05/17/2011 | 1,455 | 1,455 | 1,420 | 1,430 |
| 05/18/2011 | 1,430 | 1,450 | 1,420 | 1,425 |
| 05/19/2011 | 1,430 | 1,435 | 1,415 | 1,425 |
| 05/20/2011 | 1,420 | 1,425 | 1,405 | 1,405 |
| 05/23/2011 | 1,415 | 1,430 | 1,400 | 1,410 |
| 05/24/2011 | 1,415 | 1,445 | 1,415 | 1,435 |
| 05/25/2011 | 1,435 | 1,435 | 1,410 | 1,415 |
| 05/26/2011 | 1,410 | 1,415 | 1,400 | 1,410 |
| 05/27/2011 | 1,405 | 1,415 | 1,400 | 1,405 |
| 05/30/2011 | 1,410 | 1,410 | 1,400 | 1,400 |
| 05/31/2011 | 1,405 | 1,445 | 1,400 | 1,440 |
| 06/01/2011 | 1,435 | 1,435 | 1,410 | 1,425 |
| 06/02/2011 | 1,410 | 1,440 | 1,410 | 1,430 |
| 06/03/2011 | 1,420 | 1,425 | 1,410 | 1,420 |
| 06/06/2011 | 1,415 | 1,420 | 1,370 | 1,390 |
| 06/07/2011 | 1,400 | 1,435 | 1,390 | 1,420 |
| 06/08/2011 | 1,425 | 1,455 | 1,425 | 1,450 |
| 06/09/2011 | 1,450 | 1,470 | 1,425 | 1,455 |
| 06/10/2011 | 1,480 | 1,490 | 1,460 | 1,480 |
| 06/13/2011 | 1,465 | 1,490 | 1,460 | 1,480 |
| 06/14/2011 | 1,485 | 1,520 | 1,480 | 1,515 |
| 06/15/2011 | 1,505 | 1,510 | 1,470 | 1,500 |
| 06/16/2011 | 1,495 | 1,520 | 1,485 | 1,495 |
| 06/17/2011 | 1,500 | 1,505 | 1,475 | 1,505 |
| 06/20/2011 | 1,500 | 1,520 | 1,470 | 1,485 |
| 06/21/2011 | 1,500 | 1,535 | 1,495 | 1,530 |
| 06/22/2011 | 1,525 | 1,540 | 1,515 | 1,535 |
| 06/23/2011 | 1,525 | 1,535 | 1,510 | 1,515 |
| 06/24/2011 | 1,520 | 1,530 | 1,510 | 1,515 |
| 06/27/2011 | 1,515 | 1,540 | 1,510 | 1,510 |
| 06/28/2011 | 1,520 | 1,525 | 1,500 | 1,510 |
| 06/29/2011 | 1,510 | 1,530 | 1,505 | 1,515 |
| 06/30/2011 | 1,525 | 1,535 | 1,520 | 1,525 |
| 07/01/2011 | 1,535 | 1,535 | 1,515 | 1,525 |
| 07/04/2011 | 1,535 | 1,555 | 1,525 | 1,545 |
| 07/05/2011 | 1,545 | 1,560 | 1,540 | 1,555 |
| 07/06/2011 | 1,545 | 1,555 | 1,540 | 1,555 |
| 07/07/2011 | 1,560 | 1,575 | 1,555 | 1,565 |
| 07/08/2011 | 1,575 | 1,585 | 1,555 | 1,580 |
| 07/11/2011 | 1,575 | 1,595 | 1,570 | 1,590 |
| 07/12/2011 | 1,585 | 1,590 | 1,560 | 1,575 |
| 07/13/2011 | 1,570 | 1,590 | 1,570 | 1,580 |
| 07/14/2011 | 1,580 | 1,595 | 1,575 | 1,580 |
| 07/15/2011 | 1,585 | 1,595 | 1,580 | 1,590 |
| 07/19/2011 | 1,580 | 1,590 | 1,550 | 1,555 |
| 07/20/2011 | 1,565 | 1,580 | 1,550 | 1,565 |
| 07/21/2011 | 1,570 | 1,570 | 1,555 | 1,565 |
| 07/22/2011 | 1,565 | 1,570 | 1,545 | 1,555 |
| 07/25/2011 | 1,550 | 1,555 | 1,535 | 1,545 |
| 07/26/2011 | 1,545 | 1,555 | 1,535 | 1,550 |
| 07/27/2011 | 1,535 | 1,540 | 1,510 | 1,530 |
| 07/28/2011 | 1,515 | 1,545 | 1,510 | 1,525 |
| 07/29/2011 | 1,525 | 1,530 | 1,505 | 1,525 |
| 08/01/2011 | 1,530 | 1,535 | 1,520 | 1,520 |
| 08/02/2011 | 1,515 | 1,520 | 1,500 | 1,505 |
| 08/03/2011 | 1,495 | 1,510 | 1,485 | 1,485 |
| 08/04/2011 | 1,495 | 1,510 | 1,465 | 1,465 |
| 08/05/2011 | 1,450 | 1,490 | 1,450 | 1,475 |
| 08/08/2011 | 1,475 | 1,480 | 1,455 | 1,470 |
| 08/09/2011 | 1,465 | 1,485 | 1,430 | 1,470 |
| 08/10/2011 | 1,490 | 1,535 | 1,475 | 1,530 |
| 08/11/2011 | 1,510 | 1,550 | 1,505 | 1,540 |
| 08/12/2011 | 1,545 | 1,545 | 1,510 | 1,535 |
| 08/15/2011 | 1,535 | 1,545 | 1,510 | 1,530 |
| 08/16/2011 | 1,540 | 1,550 | 1,515 | 1,525 |
| 08/17/2011 | 1,520 | 1,525 | 1,500 | 1,515 |
| 08/18/2011 | 1,520 | 1,550 | 1,520 | 1,550 |
| 08/19/2011 | 1,530 | 1,570 | 1,530 | 1,560 |
| 08/22/2011 | 1,565 | 1,570 | 1,550 | 1,565 |
| 08/23/2011 | 1,575 | 1,600 | 1,565 | 1,580 |
| 08/24/2011 | 1,580 | 1,585 | 1,555 | 1,575 |
| 08/25/2011 | 1,580 | 1,580 | 1,540 | 1,540 |
| 08/26/2011 | 1,545 | 1,555 | 1,530 | 1,535 |
| 08/29/2011 | 1,550 | 1,570 | 1,525 | 1,540 |
| 08/30/2011 | 1,540 | 1,555 | 1,530 | 1,535 |
| 08/31/2011 | 1,535 | 1,555 | 1,535 | 1,550 |
| 09/01/2011 | 1,560 | 1,560 | 1,530 | 1,540 |
| 09/02/2011 | 1,535 | 1,545 | 1,530 | 1,535 |
| 09/05/2011 | 1,535 | 1,545 | 1,530 | 1,540 |
| 09/06/2011 | 1,545 | 1,570 | 1,545 | 1,560 |
| 09/07/2011 | 1,555 | 1,560 | 1,540 | 1,550 |
| 09/08/2011 | 1,550 | 1,575 | 1,545 | 1,570 |
| 09/09/2011 | 1,570 | 1,585 | 1,570 | 1,575 |
| 09/12/2011 | 1,570 | 1,570 | 1,535 | 1,550 |
| 09/13/2011 | 1,555 | 1,555 | 1,535 | 1,545 |
| 09/14/2011 | 1,540 | 1,565 | 1,530 | 1,550 |
| 09/15/2011 | 1,565 | 1,580 | 1,555 | 1,565 |
| 09/16/2011 | 1,580 | 1,585 | 1,555 | 1,555 |
| 09/20/2011 | 1,565 | 1,565 | 1,535 | 1,535 |
| 09/21/2011 | 1,540 | 1,555 | 1,535 | 1,555 |
| 09/22/2011 | 1,555 | 1,565 | 1,540 | 1,565 |
| 09/26/2011 | 1,585 | 1,615 | 1,570 | 1,585 |
| 09/27/2011 | 1,595 | 1,600 | 1,560 | 1,585 |
| 09/28/2011 | 1,565 | 1,595 | 1,560 | 1,580 |
| 09/29/2011 | 1,590 | 1,615 | 1,580 | 1,615 |
| 09/30/2011 | 1,615 | 1,620 | 1,595 | 1,610 |
| 10/03/2011 | 1,600 | 1,610 | 1,580 | 1,610 |
| 10/04/2011 | 1,600 | 1,610 | 1,585 | 1,605 |
| 10/05/2011 | 1,605 | 1,605 | 1,565 | 1,575 |
| 10/06/2011 | 1,585 | 1,600 | 1,580 | 1,595 |
| 10/07/2011 | 1,585 | 1,605 | 1,575 | 1,585 |
| 10/11/2011 | 1,590 | 1,590 | 1,570 | 1,580 |
| 10/12/2011 | 1,580 | 1,580 | 1,555 | 1,560 |
| 10/13/2011 | 1,555 | 1,560 | 1,540 | 1,540 |
| 10/14/2011 | 1,530 | 1,540 | 1,530 | 1,535 |
| 10/17/2011 | 1,540 | 1,550 | 1,525 | 1,540 |
| 10/18/2011 | 1,545 | 1,565 | 1,540 | 1,545 |
| 10/19/2011 | 1,545 | 1,550 | 1,535 | 1,540 |
| 10/20/2011 | 1,545 | 1,555 | 1,525 | 1,555 |
| 10/21/2011 | 1,560 | 1,560 | 1,535 | 1,545 |
| 10/24/2011 | 1,540 | 1,555 | 1,535 | 1,545 |
| 10/25/2011 | 1,535 | 1,540 | 1,505 | 1,505 |
| 10/26/2011 | 1,505 | 1,510 | 1,490 | 1,495 |
| 10/27/2011 | 1,495 | 1,505 | 1,485 | 1,490 |
| 10/28/2011 | 1,500 | 1,505 | 1,475 | 1,475 |
| 10/31/2011 | 1,480 | 1,510 | 1,480 | 1,485 |
| 11/01/2011 | 1,490 | 1,500 | 1,485 | 1,495 |
| 11/02/2011 | 1,495 | 1,495 | 1,460 | 1,465 |
| 11/04/2011 | 1,475 | 1,480 | 1,430 | 1,435 |
| 11/07/2011 | 1,445 | 1,460 | 1,440 | 1,450 |
| 11/08/2011 | 1,450 | 1,460 | 1,440 | 1,445 |
| 11/09/2011 | 1,460 | 1,480 | 1,445 | 1,480 |
| 11/10/2011 | 1,460 | 1,490 | 1,450 | 1,480 |
| 11/11/2011 | 1,480 | 1,505 | 1,460 | 1,475 |
| 11/14/2011 | 1,480 | 1,485 | 1,470 | 1,480 |
| 11/15/2011 | 1,480 | 1,490 | 1,455 | 1,455 |
| 11/16/2011 | 1,455 | 1,460 | 1,440 | 1,445 |
| 11/17/2011 | 1,450 | 1,480 | 1,445 | 1,480 |
| 11/18/2011 | 1,475 | 1,485 | 1,465 | 1,465 |
| 11/21/2011 | 1,460 | 1,485 | 1,455 | 1,480 |
| 11/22/2011 | 1,480 | 1,495 | 1,460 | 1,470 |
| 11/24/2011 | 1,460 | 1,470 | 1,430 | 1,430 |
| 11/25/2011 | 1,435 | 1,465 | 1,430 | 1,445 |
| 11/28/2011 | 1,450 | 1,450 | 1,430 | 1,430 |
| 11/29/2011 | 1,435 | 1,440 | 1,420 | 1,440 |
| 11/30/2011 | 1,440 | 1,475 | 1,435 | 1,470 |
| 12/01/2011 | 1,480 | 1,485 | 1,465 | 1,485 |
| 12/02/2011 | 1,490 | 1,490 | 1,475 | 1,485 |
| 12/05/2011 | 1,485 | 1,500 | 1,475 | 1,495 |
| 12/06/2011 | 1,490 | 1,500 | 1,480 | 1,480 |
| 12/07/2011 | 1,490 | 1,495 | 1,475 | 1,495 |
| 12/08/2011 | 1,490 | 1,520 | 1,475 | 1,515 |
| 12/09/2011 | 1,505 | 1,525 | 1,505 | 1,510 |
| 12/12/2011 | 1,520 | 1,535 | 1,500 | 1,525 |
| 12/13/2011 | 1,510 | 1,520 | 1,500 | 1,520 |
| 12/14/2011 | 1,520 | 1,535 | 1,510 | 1,530 |
| 12/15/2011 | 1,525 | 1,535 | 1,510 | 1,510 |
| 12/16/2011 | 1,515 | 1,540 | 1,510 | 1,540 |
| 12/19/2011 | 1,525 | 1,535 | 1,510 | 1,520 |
| 12/20/2011 | 1,520 | 1,520 | 1,500 | 1,505 |
| 12/21/2011 | 1,510 | 1,525 | 1,495 | 1,525 |
| 12/22/2011 | 1,530 | 1,540 | 1,520 | 1,525 |
| 12/26/2011 | 1,530 | 1,530 | 1,505 | 1,510 |
| 12/27/2011 | 1,505 | 1,520 | 1,505 | 1,515 |
| 12/28/2011 | 1,505 | 1,510 | 1,495 | 1,505 |
| 12/29/2011 | 1,505 | 1,520 | 1,500 | 1,505 |
| 12/30/2011 | 1,510 | 1,520 | 1,505 | 1,520 |