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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,103.6352
CLOSE 2,103.0369

Low

LOW 1,850

High

HIGH 2,330
DATEOPENHIGHLOWCLOSE
01/06/20142,0802,0802,0552,065
01/07/20142,0552,0652,0452,060
01/08/20142,0702,0702,0552,065
01/09/20142,0552,1002,0452,090
01/10/20142,0702,0752,0402,040
01/14/20142,0402,0502,0052,015
01/15/20142,0302,0502,0202,050
01/16/20142,0552,1202,0452,115
01/17/20142,1202,1552,1152,130
01/20/20142,1302,1552,1202,155
01/21/20142,1752,1752,1452,150
01/22/20142,1502,1802,1452,180
01/23/20142,1852,1952,1402,140
01/24/20142,1352,1902,1302,135
01/27/20142,1152,1602,1052,160
01/28/20142,1802,2002,1302,130
01/29/20142,0902,1702,0902,165
01/30/20142,0952,1052,0502,065
01/31/20142,0902,1152,0602,085
02/03/20142,0602,0752,0352,045
02/04/20142,0052,0201,9401,950
02/05/20141,9551,9751,9451,960
02/06/20141,9551,9751,9301,950
02/07/20141,9652,0001,9551,975
02/10/20142,0052,0201,9752,020
02/12/20142,0302,0452,0102,015
02/13/20142,0302,0301,9902,000
02/14/20141,9801,9951,9351,955
02/17/20141,9502,0001,9451,995
02/18/20141,9852,0151,9702,010
02/19/20142,0052,0151,9852,010
02/20/20141,9902,0051,9751,995
02/21/20142,0052,0602,0052,055
02/24/20142,0502,0852,0402,075
02/25/20142,0852,1002,0752,100
02/26/20142,0802,1102,0702,105
02/27/20142,1102,1252,0952,110
02/28/20142,0902,1252,0902,115
03/03/20142,1052,1202,0802,110
03/04/20142,1102,1352,1052,115
03/05/20142,1352,1352,0952,105
03/06/20142,0902,1102,0652,095
03/07/20142,1102,1352,1002,110
03/10/20142,0952,0952,0552,080
03/11/20142,0802,1352,0802,125
03/12/20142,1052,1202,0952,100
03/13/20142,1002,1102,0802,095
03/14/20142,0302,0502,0152,015
03/17/20142,0002,0101,9801,995
03/18/20142,0202,0201,9902,000
03/19/20142,0152,0402,0102,010
03/20/20142,0302,0301,9751,980
03/24/20142,0002,0351,9701,975
03/25/20141,9501,9601,9151,945
03/26/20141,9501,9651,9401,960
03/27/20141,9451,9701,9251,960
03/28/20141,9451,9901,9301,950
03/31/20141,9701,9751,9351,955
04/01/20141,9551,9601,9151,945
04/02/20141,9551,9651,9451,945
04/03/20141,9551,9601,9451,945
04/04/20141,9451,9651,9451,955
04/07/20141,9451,9651,9351,950
04/08/20141,9401,9451,9101,930
04/09/20141,9201,9301,8851,925
04/10/20141,9301,9501,9101,910
04/11/20141,8901,9301,8801,910
04/14/20141,9001,9251,9001,905
04/15/20141,9101,9201,8901,900
04/16/20141,9101,9351,9051,920
04/17/20141,9251,9401,9201,920
04/18/20141,9251,9351,9151,930
04/21/20141,9351,9351,9151,915
04/22/20141,9251,9401,9251,925
04/23/20141,9351,9351,9051,915
04/24/20141,9251,9251,8951,910
04/25/20141,9151,9401,9051,925
04/28/20141,9301,9301,8851,895
04/30/20141,9101,9251,9001,925
05/01/20141,9301,9451,9201,935
05/02/20141,9301,9351,8901,895
05/07/20141,8901,8951,8651,870
05/08/20141,8701,8951,8701,880
05/09/20141,8651,8801,8501,880
05/12/20141,8851,9001,8551,860
05/13/20141,8951,8951,8601,880
05/14/20141,8901,9051,8851,905
05/15/20141,9051,9651,9001,965
05/16/20141,9401,9501,9051,910
05/19/20141,9151,9251,9051,915
05/20/20141,9251,9301,9051,925
05/21/20141,9501,9801,9401,970
05/22/20141,9802,0151,9801,990
05/23/20142,0002,0201,9902,000
05/26/20142,0302,0402,0052,040
05/27/20142,0302,0502,0052,010
05/28/20142,0102,0202,0052,015
05/29/20142,0102,0302,0002,005
05/30/20142,0252,0502,0052,025
06/02/20142,0652,0852,0552,065
06/03/20142,0852,0902,0652,075
06/04/20142,0902,0952,0702,095
06/05/20142,1002,1202,0752,080
06/06/20142,0902,1102,0852,105
06/09/20142,1052,1052,0602,060
06/10/20142,0552,0852,0552,060
06/11/20142,0602,0852,0602,080
06/12/20142,0652,0902,0602,085
06/13/20142,0802,1052,0752,095
06/16/20142,0952,0952,0702,080
06/17/20142,0902,1052,0852,090
06/18/20142,0952,1002,0802,095
06/19/20142,0902,1252,0902,120
06/20/20142,1102,1202,0952,100
06/23/20142,1102,1102,0702,090
06/24/20142,0802,1102,0752,095
06/25/20142,1052,1202,1002,100
06/26/20142,1152,1252,1052,120
06/27/20142,1202,1252,0802,110
06/30/20142,1052,1352,1002,130
07/01/20142,1402,1502,1302,140
07/02/20142,1452,1502,1302,150
07/03/20142,1552,1602,1402,155
07/04/20142,1602,1602,1402,155
07/07/20142,1452,1552,1302,150
07/08/20142,1402,1452,1102,140
07/09/20142,1302,1552,1302,155
07/10/20142,1602,1702,1402,145
07/11/20142,1202,1402,1102,135
07/14/20142,1402,1552,1352,155
07/15/20142,1602,1852,1602,175
07/16/20142,1802,1952,1752,195
07/17/20142,2002,2102,1852,200
07/18/20142,1852,1952,1702,190
07/22/20142,2052,2202,2012,202.5
07/23/20142,2102,2192,1862,206.5
07/24/20142,2102,238.52,200.52,206
07/25/20142,223.52,2302,212.52,227.5
07/28/20142,227.52,2302,2032,207.5
07/29/20142,2212,221.52,2012,202.5
07/30/20142,1952,1952,1302,167.5
07/31/20142,168.52,1732,150.52,151.5
08/01/20142,1252,1672,1252,160
08/04/20142,1502,182.52,133.52,164
08/05/20142,1592,166.52,128.52,138.5
08/06/20142,1252,130.52,0912,104.5
08/07/20142,1132,113.52,0752,099.5
08/08/20142,0882,1062,062.52,063
08/11/20142,1052,109.52,0782,104.5
08/12/20142,1102,1352,108.52,131
08/13/20142,1272,1352,115.52,128
08/14/20142,130.52,1492,124.52,148.5
08/15/20142,1502,164.52,131.52,148.5
08/18/20142,1592,161.52,141.52,146
08/19/20142,1402,1582,120.52,131.5
08/20/20142,1202,148.52,1202,131.5
08/21/20142,144.52,155.52,133.52,146
08/22/20142,174.52,177.52,149.52,153.5
08/25/20142,166.52,166.52,137.52,139
08/26/20142,183.52,1852,1422,146.5
08/27/20142,1392,153.52,1242,130.5
08/28/20142,1252,1372,123.52,131
08/29/20142,1262,1652,1262,140
09/01/20142,154.52,164.52,1492,160.5
09/02/20142,170.52,188.52,1612,180
09/03/20142,1802,1942,177.52,184.5
09/04/20142,186.52,203.52,180.52,197
09/05/20142,2022,2042,1792,188.5
09/08/20142,2052,2202,2002,214.5
09/09/20142,2142,219.52,2052,208.5
09/10/20142,200.52,234.52,200.52,232.5
09/11/20142,236.52,236.52,2102,213
09/12/20142,2022,209.52,1902,203
09/16/20142,2142,2142,1952,207.5
09/17/20142,2152,221.52,195.52,196.5
09/18/20142,207.52,233.52,200.52,212.5
09/19/20142,2212,2392,2072,223
09/22/20142,2452,248.52,2222,230
09/24/20142,1952,2222,180.52,216.5
09/25/20142,2432,2552,2272,255
09/26/20142,2042,2212,1962,219
09/29/20142,2302,2392,2042,238.5
09/30/20142,231.52,231.52,190.52,203.5
10/01/20142,214.52,2342,200.52,200.5
10/02/20142,1902,202.52,148.52,155.5
10/03/20142,135.52,160.52,1262,137
10/06/20142,158.52,1702,1492,149.5
10/07/20142,1502,1892,145.52,149.5
10/08/20142,124.52,1472,122.52,129.5
10/09/20142,1462,1462,1052,113
10/10/20142,0852,109.52,081.52,093.5
10/14/20142,064.52,082.52,0532,054.5
10/15/20142,094.52,099.52,064.52,069.5
10/16/20142,030.52,0432,0022,004.5
10/17/20142,0242,043.51,9811,983.5
10/20/20142,0252,0402,011.52,036
10/21/20142,036.52,049.52,0052,019.5
10/22/20142,036.52,056.52,0282,055
10/23/20142,064.52,0972,054.52,095.5
10/24/20142,1102,116.52,078.52,096
10/27/20142,1032,168.52,1032,160
10/28/20142,160.52,1832,154.52,176.5
10/29/20142,136.52,167.52,1002,113
10/30/20142,1102,148.52,1012,131
10/31/20142,1502,209.52,1402,205
11/04/20142,3002,3302,2422,250
11/05/20142,2472,2852,2412,277.5
11/06/20142,2752,2852,2372,251
11/07/20142,247.52,279.52,2442,271.5
11/10/20142,263.52,2722,247.52,260.5
11/11/20142,258.52,284.52,256.52,276
11/12/20142,289.52,3102,2762,281.5
11/13/20142,2502,3092,2502,281
11/14/20142,3102,3122,266.52,283.5
11/17/20142,265.52,2662,2112,218
11/18/20142,2402,2642,233.52,263.5
11/19/20142,276.52,2852,2602,266.5
11/20/20142,267.52,268.52,228.52,246.5
11/21/20142,251.52,2622,2152,258
11/25/20142,2752,2752,238.52,241.5
11/26/20142,2412,2722,2402,260
11/27/20142,269.52,2752,2372,254
11/28/20142,267.52,289.52,2492,269.5
12/01/20142,2722,3042,2652,279.5
12/02/20142,2652,299.52,2652,289
12/03/20142,304.52,3202,2782,279
12/04/20142,299.52,304.52,262.52,274.5
12/05/20142,257.52,288.52,2532,288.5
12/08/20142,2882,2882,2552,277.5
12/09/20142,2512,2672,2262,251.5
12/10/20142,234.52,2642,2222,234.5
12/11/20142,200.52,215.52,175.52,200
12/12/20142,1832,2152,175.52,189.5
12/15/20142,1652,2202,1462,202.5
12/16/20142,183.52,2002,175.52,185.5
12/17/20142,1832,1902,143.52,144
12/18/20142,1862,2202,1562,175
12/19/20142,2042,2352,1952,225
12/22/20142,230.52,234.52,2162,229
12/24/20142,2492,258.52,2332,238.5
12/25/20142,2452,2582,236.52,245
12/26/20142,2402,2692,2332,263.5
12/29/20142,2752,291.52,2442,276
12/30/20142,2822,2892,2552,255