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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,012.4694
CLOSE 2,012.1429

Low

LOW 1,575

High

HIGH 2,435
DATEOPENHIGHLOWCLOSE
01/04/20131,5801,6001,5751,595
01/07/20131,5951,6001,5751,590
01/08/20131,5901,6051,5851,605
01/09/20131,6051,6101,5901,600
01/10/20131,5951,6201,5901,605
01/11/20131,6101,6201,6051,610
01/15/20131,6251,6451,6151,645
01/16/20131,6551,6751,6501,655
01/17/20131,6701,6701,6451,665
01/18/20131,6651,6651,6451,650
01/21/20131,6601,6751,6551,665
01/22/20131,6701,6901,6601,665
01/23/20131,6651,6801,6401,665
01/24/20131,6501,6551,6401,650
01/25/20131,6651,6851,6601,680
01/28/20131,6901,6951,6651,670
01/29/20131,6751,6901,6701,680
01/30/20131,6801,6851,6651,675
01/31/20131,6801,7151,6751,715
02/01/20131,7051,7201,6901,690
02/04/20131,6951,7001,6801,685
02/05/20131,6851,6901,6551,655
02/06/20131,6701,6851,6601,680
02/07/20131,6901,7051,6801,690
02/08/20131,6901,7001,6751,680
02/12/20131,6851,7051,6851,695
02/13/20131,6851,6901,6551,660
02/14/20131,6651,6751,6401,650
02/15/20131,6551,6801,6501,680
02/18/20131,6851,7351,6751,730
02/19/20131,7251,7451,7151,720
02/20/20131,7451,8251,7401,815
02/21/20131,8151,8251,7751,785
02/22/20131,7901,8001,7701,790
02/25/20131,8101,8201,8001,810
02/26/20131,8001,8301,7951,800
02/27/20131,8001,8151,7801,780
02/28/20131,7901,8051,7851,800
03/01/20131,8201,8401,8151,830
03/04/20131,8351,8651,8251,860
03/05/20131,8651,8651,8301,835
03/06/20131,8401,9001,8401,895
03/07/20131,9001,9451,8901,945
03/08/20131,9501,9501,9101,930
03/11/20131,9401,9451,9101,920
03/12/20131,9351,9551,9201,945
03/13/20131,9301,9351,9001,905
03/14/20131,9151,9451,9101,935
03/15/20131,9251,9901,9251,990
03/18/20131,9801,9901,9451,950
03/19/20131,9652,0151,9652,010
03/21/20132,0502,0852,0302,030
03/22/20132,0502,1152,0252,025
03/25/20132,0402,0552,0302,030
03/26/20132,0302,0652,0252,050
03/27/20132,0202,0502,0102,040
03/28/20132,0502,0702,0352,055
03/29/20132,0452,0702,0402,070
04/01/20132,0652,0651,9751,980
04/02/20132,0002,0051,9351,955
04/03/20131,9502,0051,9401,990
04/04/20131,9852,0601,9602,060
04/05/20132,0802,1602,0752,095
04/08/20132,1352,1802,0752,110
04/09/20132,0802,0852,0452,075
04/10/20132,0802,1052,0752,095
04/11/20132,0852,1052,0652,080
04/12/20132,0702,1152,0502,085
04/15/20132,0902,1502,0852,125
04/16/20132,0952,1452,0702,100
04/17/20132,1152,1252,0652,080
04/18/20132,1002,1052,0752,075
04/19/20132,0752,0852,0402,075
04/22/20132,1002,1152,0652,080
04/23/20132,0952,1402,0852,120
04/24/20132,1202,1402,0752,095
04/25/20132,1002,1402,0952,140
04/26/20132,1152,1202,0902,090
04/30/20132,1102,1402,1052,110
05/01/20132,1152,1652,1002,150
05/02/20132,1602,1852,1452,175
05/07/20132,2152,2452,2102,245
05/08/20132,2502,2902,2402,270
05/09/20132,2802,3052,2552,275
05/10/20132,3002,3102,2752,285
05/13/20132,2852,3202,2552,295
05/14/20132,2952,3202,2552,270
05/15/20132,2752,3102,2602,305
05/16/20132,3102,3252,2552,285
05/17/20132,2752,3052,2602,290
05/20/20132,4102,4352,3702,385
05/21/20132,4002,4002,3302,360
05/22/20132,3652,3852,3452,360
05/23/20132,3602,3952,2302,240
05/24/20132,2452,3102,2052,275
05/27/20132,2602,2602,1852,195
05/28/20132,1652,2002,1152,150
05/29/20132,2002,2402,1852,210
05/30/20132,1152,1502,0552,070
05/31/20132,0902,0952,0402,050
06/03/20132,0452,0752,0052,035
06/04/20132,0102,0451,9252,040
06/05/20132,0052,0351,9401,940
06/06/20131,9151,9351,8701,910
06/07/20131,8901,9351,8501,895
06/10/20131,9451,9801,8901,925
06/11/20131,9251,9601,9151,930
06/12/20131,8901,9201,8551,900
06/13/20131,8951,9301,8351,870
06/14/20131,9001,9401,8951,915
06/17/20131,9301,9851,9201,980
06/18/20131,9801,9851,9301,945
06/19/20131,9652,0001,9652,000
06/20/20131,9802,0101,9701,985
06/21/20131,9402,0101,9302,000
06/24/20132,0252,0702,0252,050
06/25/20132,0752,0851,9751,995
06/26/20132,0002,0101,9501,965
06/27/20131,9852,0301,9702,030
06/28/20132,0602,0952,0502,095
07/01/20132,1002,1052,0502,100
07/02/20132,1152,1152,0552,085
07/03/20132,0902,1202,0602,110
07/04/20132,1002,1152,0852,110
07/05/20132,1152,1302,0902,115
07/08/20132,1152,1252,0802,080
07/09/20132,0952,1352,0902,130
07/10/20132,1202,1452,1152,140
07/11/20132,1252,1452,1102,130
07/12/20132,1202,1752,1152,165
07/16/20132,1802,1952,1252,145
07/17/20132,1502,1802,1502,170
07/18/20132,1852,2102,1752,200
07/19/20132,2152,2202,1552,165
07/22/20132,1852,1852,1352,165
07/23/20132,1502,2002,1452,195
07/24/20132,1952,2102,1652,210
07/25/20132,2152,2202,1702,170
07/26/20132,1452,1502,0902,115
07/29/20132,0902,1052,0652,070
07/30/20132,0802,1352,0652,115
07/31/20132,1652,1652,0652,075
08/01/20132,0902,1402,0752,140
08/02/20132,1502,1902,1352,190
08/05/20132,1502,1752,1452,160
08/06/20132,1402,1402,0852,135
08/07/20132,1002,1002,0302,035
08/08/20132,0302,0551,9902,005
08/09/20132,0002,0101,9751,985
08/12/20131,9652,0201,9552,015
08/13/20132,0352,0852,0352,075
08/14/20132,0852,1102,0702,110
08/15/20132,1052,1152,0752,110
08/16/20132,0752,1002,0752,095
08/19/20132,0952,1102,0802,100
08/20/20132,0952,1302,0802,080
08/21/20132,0702,1002,0602,080
08/22/20132,0602,0802,0452,055
08/23/20132,0852,0952,0602,070
08/26/20132,0852,0852,0502,060
08/27/20132,0502,0652,0302,040
08/28/20132,0002,0101,9801,985
08/29/20131,9751,9951,9651,990
08/30/20132,0102,0351,9701,985
09/02/20131,9802,0101,9702,005
09/03/20132,0352,0402,0152,030
09/04/20132,0052,0351,9952,035
09/05/20132,0352,0552,0352,045
09/06/20132,0452,0552,0252,040
09/09/20132,0802,1152,0702,095
09/10/20132,0852,1152,0852,090
09/11/20132,1102,1252,0902,105
09/12/20132,1002,1102,0852,090
09/13/20132,0852,1052,0702,080
09/17/20132,0802,1052,0802,080
09/18/20132,0852,1052,0552,085
09/19/20132,1052,1252,0952,120
09/20/20132,1202,1402,1152,130
09/24/20132,1002,1052,0702,090
09/25/20132,0902,1252,0852,115
09/26/20132,0852,1252,0602,125
09/27/20132,1052,1202,0902,105
09/30/20132,0702,1102,0702,090
10/01/20132,0802,1002,0652,075
10/02/20132,0852,1002,0652,070
10/03/20132,0902,1152,0902,090
10/04/20132,0702,0702,0352,050
10/07/20132,0402,0702,0352,035
10/08/20132,0452,0752,0352,065
10/09/20132,0502,0752,0352,075
10/10/20132,0902,1252,0852,125
10/11/20132,1352,1452,0952,105
10/15/20132,1152,1252,1002,115
10/16/20132,0952,1102,0802,095
10/17/20132,1102,1252,0852,100
10/18/20132,0952,1002,0752,080
10/21/20132,0852,1052,0852,100
10/22/20132,1002,1102,0902,100
10/23/20132,1052,1152,0652,065
10/24/20132,0552,0602,0352,055
10/25/20132,0552,0602,0102,010
10/28/20132,0352,0652,0202,065
10/29/20132,0502,0752,0502,060
10/30/20132,0802,0802,0502,065
10/31/20132,0702,0802,0602,065
11/01/20132,0652,0702,0152,025
11/05/20132,0352,0351,9902,005
11/06/20132,0002,0302,0002,015
11/07/20132,0152,0201,9902,005
11/08/20131,9851,9901,9701,980
11/11/20131,9751,9851,9601,980
11/12/20131,9852,0001,9751,995
11/13/20131,9952,0201,9852,000
11/14/20132,0152,0502,0102,040
11/15/20132,0652,0702,0452,050
11/18/20132,0702,0702,0302,040
11/19/20132,0352,0552,0352,035
11/20/20132,0352,0452,0052,020
11/21/20132,0352,0652,0252,050
11/22/20132,0552,0602,0402,050
11/25/20132,0652,0952,0552,095
11/26/20132,1002,1252,0902,095
11/27/20132,1052,1052,0602,060
11/28/20132,0802,0902,0652,070
11/29/20132,0852,0852,0602,070
12/02/20132,1052,1252,0952,120
12/03/20132,1052,1152,0802,090
12/04/20132,0752,0952,0602,060
12/05/20132,0402,0652,0252,030
12/06/20132,0452,0502,0202,030
12/09/20132,0452,0502,0302,040
12/10/20132,0402,0502,0302,045
12/11/20132,0502,0752,0502,065
12/12/20132,0702,1002,0702,085
12/13/20132,0702,0852,0452,050
12/16/20132,0652,0752,0402,045
12/17/20132,0552,0652,0202,035
12/18/20132,0402,0652,0402,065
12/19/20132,0702,0752,0552,075
12/20/20132,0752,0752,0502,065
12/24/20132,0302,0552,0152,025
12/25/20132,0252,0302,0002,020
12/26/20132,0202,0502,0152,050
12/27/20132,0502,0652,0402,065
12/30/20132,0752,0902,0502,065