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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,618.9113
CLOSE 1,619.254

Low

LOW 1,495

High

HIGH 1,750
DATEOPENHIGHLOWCLOSE
01/04/20121,5301,5601,5301,555
01/05/20121,5601,5651,5351,540
01/06/20121,5301,5351,5151,525
01/10/20121,5351,5701,5351,565
01/11/20121,5551,5601,5251,530
01/12/20121,5301,5401,5101,525
01/13/20121,5301,5351,5101,525
01/16/20121,5251,5251,5051,520
01/17/20121,5201,5301,5151,530
01/18/20121,5351,5401,5201,520
01/19/20121,5251,5251,5001,505
01/20/20121,5101,5201,5051,515
01/23/20121,5201,5201,5001,505
01/24/20121,5101,5101,4951,505
01/25/20121,5051,5151,5001,515
01/26/20121,5051,5201,5051,520
01/27/20121,5201,5401,5151,530
01/30/20121,5351,5501,5301,550
01/31/20121,5501,5551,5201,530
02/01/20121,5351,5351,5151,525
02/02/20121,5151,5251,5101,515
02/03/20121,5051,5201,5051,505
02/06/20121,5101,5251,5101,520
02/07/20121,5251,5451,5251,540
02/08/20121,5401,5401,5251,535
02/09/20121,5301,5551,5251,555
02/10/20121,5501,5701,5401,570
02/13/20121,5701,5801,5651,575
02/14/20121,5701,5851,5651,580
02/15/20121,5701,5751,5551,570
02/16/20121,5651,5651,5501,565
02/17/20121,5701,5851,5601,565
02/20/20121,5701,5701,5551,560
02/21/20121,5601,5801,5601,580
02/22/20121,5751,5851,5651,570
02/23/20121,5651,5701,5401,550
02/24/20121,5551,5601,5301,535
02/27/20121,5401,5401,5201,535
02/28/20121,5401,5451,5301,535
02/29/20121,5501,5651,5451,560
03/01/20121,5651,5801,5551,575
03/02/20121,5801,6001,5751,585
03/05/20121,5901,6101,5751,580
03/06/20121,5801,6051,5801,595
03/07/20121,5951,6101,5901,600
03/08/20121,6051,6151,5951,595
03/09/20121,6101,6151,6001,605
03/12/20121,6051,6101,5901,595
03/13/20121,6001,6301,5951,605
03/14/20121,6151,6251,6001,605
03/15/20121,6051,6301,5951,620
03/16/20121,6101,6201,6051,615
03/19/20121,6101,6301,6001,605
03/21/20121,6151,6301,6101,620
03/22/20121,6201,6501,6151,645
03/23/20121,6351,6551,6301,645
03/26/20121,6501,6601,6301,630
03/27/20121,6451,6851,6401,675
03/28/20121,6601,6601,6251,640
03/29/20121,6301,6401,6151,640
03/30/20121,6351,6601,6301,660
04/02/20121,6651,6901,6351,680
04/03/20121,7001,7151,6801,700
04/04/20121,6951,6951,6501,650
04/05/20121,6451,6551,6351,640
04/06/20121,6401,6601,6351,640
04/09/20121,6401,6601,6201,635
04/10/20121,6401,6551,6151,650
04/11/20121,6251,6401,6151,615
04/12/20121,6251,6401,6001,605
04/13/20121,6051,6301,5901,625
04/16/20121,6151,6501,6151,630
04/17/20121,6351,6501,6051,645
04/18/20121,6451,6651,6301,630
04/19/20121,6351,6401,6251,630
04/20/20121,6351,6401,6201,620
04/23/20121,6201,6201,5951,600
04/24/20121,5901,6101,5851,605
04/25/20121,6201,6301,6101,625
04/26/20121,6301,6351,6051,615
04/27/20121,6051,6201,5951,615
05/01/20121,6101,6301,5951,615
05/02/20121,6151,6151,5901,600
05/07/20121,5751,6251,5751,620
05/08/20121,6201,6251,6001,615
05/09/20121,6101,6101,5701,580
05/10/20121,5851,6201,5851,610
05/11/20121,6051,6201,5901,610
05/14/20121,6101,6551,6101,615
05/15/20121,6101,6251,6001,600
05/16/20121,5951,6001,5651,590
05/17/20121,5901,5901,5501,570
05/18/20121,5551,5751,5451,560
05/21/20121,5451,5751,5401,560
05/22/20121,5701,5751,5301,540
05/23/20121,5301,5751,5301,545
05/24/20121,5401,5701,5401,545
05/25/20121,5501,5751,5401,560
05/28/20121,5551,5751,5551,565
05/29/20121,5551,5601,5301,545
05/30/20121,5351,5601,5301,545
05/31/20121,5401,5751,5251,535
06/01/20121,5251,5401,5151,535
06/04/20121,5151,5351,5151,535
06/05/20121,5401,5551,5301,545
06/06/20121,5451,5501,5251,525
06/07/20121,5251,5551,5201,555
06/08/20121,5601,5701,5351,545
06/11/20121,5501,5551,5351,540
06/12/20121,5301,5401,5151,525
06/13/20121,5251,5451,5201,545
06/14/20121,5401,5501,5251,535
06/15/20121,5301,5451,5251,540
06/18/20121,5501,5601,5301,535
06/19/20121,5401,5551,5351,545
06/20/20121,5501,5801,5451,575
06/21/20121,5901,6151,5851,605
06/22/20121,6051,6151,5901,600
06/25/20121,6101,6101,5901,590
06/26/20121,5801,6101,5801,600
06/27/20121,6101,6351,6101,625
06/28/20121,6401,6551,6301,640
06/29/20121,6351,6801,6351,670
07/02/20121,6901,6951,6601,670
07/03/20121,6701,6951,6701,695
07/04/20121,6951,7001,6801,695
07/05/20121,6851,6951,6701,675
07/06/20121,6701,6801,6601,675
07/09/20121,6751,7001,6751,700
07/10/20121,6901,7151,6851,690
07/11/20121,6951,7101,6751,700
07/12/20121,6951,6951,6751,690
07/13/20121,6901,6951,6751,680
07/17/20121,6751,6751,6501,660
07/18/20121,6501,6701,6401,655
07/19/20121,6651,6901,6551,665
07/20/20121,6551,6601,6251,635
07/23/20121,6301,6401,6201,620
07/24/20121,6151,6251,6001,600
07/25/20121,6001,6201,5951,600
07/26/20121,6001,6101,5651,600
07/27/20121,5901,5951,5751,590
07/30/20121,6051,6051,5851,600
07/31/20121,5951,6201,5901,605
08/01/20121,6151,6551,6151,630
08/02/20121,6251,6651,6251,640
08/03/20121,6301,6351,6051,635
08/06/20121,6401,6501,6251,650
08/07/20121,6501,6801,6401,680
08/08/20121,6851,7201,6701,695
08/09/20121,6901,7001,6701,690
08/10/20121,6951,6951,6651,670
08/13/20121,6701,6851,6651,675
08/14/20121,6801,7101,6751,705
08/15/20121,7101,7101,6851,690
08/16/20121,6901,6951,6751,695
08/17/20121,6951,7101,6851,700
08/20/20121,7051,7151,7001,705
08/21/20121,7051,7101,7001,710
08/22/20121,7051,7151,7001,705
08/23/20121,7101,7151,7051,715
08/24/20121,7051,7201,7001,710
08/27/20121,7151,7251,7101,715
08/28/20121,7151,7151,6851,685
08/29/20121,6751,6951,6651,685
08/30/20121,6851,7001,6751,700
08/31/20121,6951,7151,6951,710
09/03/20121,7101,7151,6901,695
09/04/20121,6901,7001,6751,685
09/05/20121,6701,6851,6701,680
09/06/20121,6901,6951,6651,665
09/07/20121,6751,6951,6551,690
09/10/20121,6901,7001,6801,685
09/11/20121,6801,6901,6701,675
09/12/20121,6851,7051,6801,705
09/13/20121,7001,7151,6801,715
09/14/20121,7201,7201,6951,705
09/18/20121,7051,7201,6951,710
09/19/20121,7151,7301,7101,720
09/20/20121,7001,7001,6751,690
09/21/20121,6851,7251,6801,720
09/24/20121,7201,7301,7151,725
09/25/20121,7151,7301,7051,730
09/26/20121,7051,7301,7001,725
09/27/20121,7251,7301,7151,730
09/28/20121,7251,7351,7051,720
10/01/20121,7251,7351,7051,730
10/02/20121,7401,7501,7301,740
10/03/20121,7401,7401,7201,735
10/04/20121,7351,7401,7201,725
10/05/20121,7201,7251,7001,700
10/09/20121,7051,7101,6601,665
10/10/20121,6501,6751,6451,655
10/11/20121,6501,6851,6501,680
10/12/20121,6851,6901,6751,680
10/15/20121,6751,6751,6551,670
10/16/20121,6651,6801,6501,665
10/17/20121,6651,7101,6651,690
10/18/20121,6951,7001,6801,690
10/19/20121,6851,7051,6801,695
10/22/20121,6901,6901,6701,675
10/23/20121,6751,6801,6451,645
10/24/20121,6401,6601,6301,630
10/25/20121,6301,6601,6301,660
10/26/20121,6601,6701,6401,640
10/29/20121,6401,6501,6301,640
10/30/20121,6401,6451,6251,625
10/31/20121,6301,6501,6251,645
11/01/20121,6501,6501,6301,630
11/02/20121,6301,6401,6251,630
11/05/20121,6251,6301,6051,610
11/06/20121,6001,6401,5951,640
11/07/20121,6401,6701,6301,665
11/08/20121,6551,6601,6351,645
11/09/20121,6401,6451,6151,620
11/12/20121,6201,6301,6051,605
11/13/20121,6051,6251,6051,615
11/14/20121,6101,6201,6051,610
11/15/20121,6101,6201,6001,615
11/16/20121,6151,6251,5801,590
11/19/20121,5951,6301,5901,615
11/20/20121,6351,6501,6051,640
11/21/20121,6551,6651,6301,645
11/22/20121,6601,6601,6251,630
11/26/20121,6551,6701,6401,645
11/27/20121,6501,6701,6351,635
11/28/20121,6351,6401,6201,620
11/29/20121,6201,6351,6201,630
11/30/20121,6301,6351,6151,620
12/03/20121,6201,6201,6001,605
12/04/20121,6101,6251,6051,615
12/05/20121,6151,6251,6051,615
12/06/20121,6151,6201,6051,605
12/07/20121,6051,6201,5951,605
12/10/20121,6101,6151,6001,615
12/11/20121,6151,6401,6101,630
12/12/20121,6301,6401,6151,625
12/13/20121,6301,6351,5801,590
12/14/20121,6001,6151,5951,615
12/17/20121,6201,6401,5951,620
12/18/20121,6251,6251,5851,595
12/19/20121,6001,6051,5901,605
12/20/20121,6001,6151,5951,610
12/21/20121,6101,6151,6001,605
12/25/20121,6101,6151,5951,595
12/26/20121,5951,6051,5901,595
12/27/20121,5901,5951,5801,580
12/28/20121,5801,5851,5601,570