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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,407.0943
CLOSE 2,406.3627

Low

LOW 2,105

High

HIGH 2,667.5
DATEOPENHIGHLOWCLOSE
01/05/20152,233.52,2392,202.52,229.5
01/06/20152,189.52,191.52,1542,154.5
01/07/20152,1482,167.52,1372,140.5
01/08/20152,160.52,203.52,1552,157.5
01/09/20152,181.52,1982,1682,183
01/13/20152,1682,1772,135.52,171
01/14/20152,171.52,1882,1532,169.5
01/15/20152,1802,242.52,179.52,233
01/16/20152,1932,240.52,182.52,240
01/19/20152,244.52,284.52,244.52,275
01/20/20152,2752,3202,2742,320
01/21/20152,313.52,313.52,2742,293
01/22/20152,2902,2922,262.52,287
01/23/20152,302.52,317.52,2882,317.5
01/26/20152,3002,336.52,290.52,330
01/27/20152,3502,3862,333.52,385.5
01/28/20152,3602,4162,3602,405
01/29/20152,3652,4092,3562,396.5
01/30/20152,3882,408.52,3332,333
02/02/20152,3212,361.52,2952,352.5
02/03/20152,3652,3652,3122,324
02/04/20152,3532,422.52,3532,394
02/05/20152,392.52,4242,348.52,353.5
02/06/20152,3802,397.52,3572,370
02/09/20152,389.52,397.52,357.52,386
02/10/20152,3922,3982,3602,388
02/12/20152,4252,4602,412.52,423.5
02/13/20152,4292,430.52,337.52,347.5
02/16/20152,369.52,379.52,3432,366.5
02/17/20152,3772,3952,353.52,369.5
02/18/20152,3682,383.52,349.52,353.5
02/19/20152,363.52,4172,357.52,414.5
02/20/20152,4202,444.52,4102,441
02/23/20152,4702,4872,4512,462.5
02/24/20152,4832,4952,453.52,473
02/25/20152,477.52,484.52,458.52,471.5
02/26/20152,478.52,478.52,450.52,478
02/27/20152,484.52,484.52,3782,467
03/02/20152,4702,4852,4472,481
03/03/20152,4892,4952,466.52,478.5
03/04/20152,4692,472.52,4342,462.5
03/05/20152,4602,4832,450.52,482
03/06/20152,4772,4852,4672,481.5
03/09/20152,4672,477.52,444.52,475.5
03/10/20152,4702,4752,4262,457
03/11/20152,436.52,478.52,436.52,467.5
03/12/20152,457.52,479.52,4452,459
03/13/20152,468.52,4892,440.52,484.5
03/16/20152,472.52,481.52,4562,461.5
03/17/20152,4802,4902,463.52,478
03/18/20152,4812,5182,479.52,513
03/19/20152,5032,532.52,484.52,510.5
03/20/20152,5052,5242,490.52,522.5
03/23/20152,5302,5602,5272,537.5
03/24/20152,5252,5442,505.52,521.5
03/25/20152,534.52,548.52,5162,545.5
03/26/20152,544.52,545.52,5002,515.5
03/27/20152,548.52,5592,488.52,511.5
03/30/20152,5102,548.52,490.52,523
03/31/20152,5562,5782,510.52,513.5
04/01/20152,476.52,499.52,452.52,463.5
04/02/20152,467.52,5452,467.52,521
04/03/20152,526.52,5292,5082,518
04/06/20152,507.52,535.52,507.52,526.5
04/07/20152,5402,5692,524.52,537
04/08/20152,5652,5752,5152,552
04/09/20152,5652,574.52,5432,555.5
04/10/20152,559.52,559.52,5322,547.5
04/13/20152,5312,5352,483.52,493.5
04/14/20152,493.52,5222,475.52,511
04/15/20152,491.52,5052,481.52,484
04/16/20152,4892,5002,4612,500
04/17/20152,4982,499.52,4742,483.5
04/20/20152,4752,4942,457.52,460
04/21/20152,4892,505.52,4752,505.5
04/22/20152,510.52,523.52,4912,507.5
04/23/20152,514.52,5492,514.52,530.5
04/24/20152,5452,5502,532.52,539.5
04/27/20152,539.52,5502,515.52,518.5
04/28/20152,5502,652.52,5502,598
04/30/20152,5832,5832,532.52,546
05/01/20152,5142,523.52,458.52,489.5
05/07/20152,4672,4912,435.52,461
05/08/20152,447.52,4592,3762,418
05/11/20152,4432,453.52,424.52,432.5
05/12/20152,4452,462.52,417.52,456.5
05/13/20152,432.52,466.52,420.52,447.5
05/14/20152,4402,4542,4262,434
05/15/20152,449.52,465.52,4312,445
05/18/20152,4552,494.52,451.52,490
05/19/20152,489.52,509.52,4822,484.5
05/20/20152,507.52,557.52,505.52,510
05/21/20152,537.52,5482,4992,520.5
05/22/20152,527.52,532.52,500.52,510.5
05/25/20152,5252,5372,5072,521.5
05/26/20152,5252,5372,505.52,511
05/27/20152,4902,4972,462.52,479
05/28/20152,482.52,495.52,4662,490
05/29/20152,502.52,536.52,484.52,491
06/01/20152,4702,523.52,4702,515
06/02/20152,5302,530.52,4962,511
06/03/20152,5222,534.52,5072,530
06/04/20152,5502,567.52,512.52,515
06/05/20152,5052,5172,486.52,493
06/08/20152,486.52,5252,4812,492.5
06/09/20152,4802,540.52,4802,535
06/10/20152,560.52,6342,550.52,622.5
06/11/20152,602.52,639.52,5952,630.5
06/12/20152,601.52,6142,5322,543.5
06/15/20152,5202,5322,5012,530
06/16/20152,5142,520.52,4972,515
06/17/20152,5302,5302,476.52,485.5
06/18/20152,489.52,492.52,4582,477.5
06/19/20152,4902,5002,4692,478
06/22/20152,480.52,5112,4792,495.5
06/23/20152,5252,5492,5112,528
06/24/20152,5302,5452,5182,535
06/25/20152,500.52,515.52,4852,487
06/26/20152,4952,497.52,4452,469
06/29/20152,4302,447.52,4002,427.5
06/30/20152,4622,4622,4132,416.5
07/01/20152,415.52,422.52,390.52,399
07/02/20152,4202,439.52,407.52,412.5
07/03/20152,4102,4352,4102,415.5
07/06/20152,3892,4222,3892,409.5
07/07/20152,4452,449.52,420.52,438
07/08/20152,415.52,429.52,3872,387
07/09/20152,353.52,371.52,3262,368.5
07/10/20152,3882,3982,3582,367.5
07/13/20152,390.52,429.52,367.52,424
07/14/20152,4602,467.52,4242,432.5
07/15/20152,4432,468.52,440.52,457
07/16/20152,4722,4812,4612,475
07/17/20152,469.52,4862,456.52,482.5
07/21/20152,497.52,5132,4832,504
07/22/20152,5042,515.52,480.52,491
07/23/20152,5032,503.52,4722,492
07/24/20152,475.52,486.52,4642,476.5
07/27/20152,450.52,4652,4362,454.5
07/28/20152,4392,4902,4352,450
07/29/20152,442.52,4792,442.52,471
07/30/20152,4752,486.52,460.52,467.5
07/31/20152,4932,494.52,445.52,479.5
08/03/20152,4612,4812,4512,461.5
08/04/20152,4802,5482,4772,548
08/05/20152,557.52,589.52,550.52,579.5
08/06/20152,5692,586.52,5502,565
08/07/20152,5712,582.52,545.52,577
08/10/20152,5952,628.52,5902,628.5
08/11/20152,6292,646.52,597.52,632.5
08/12/20152,6282,667.52,600.52,625.5
08/13/20152,603.52,635.52,5912,626
08/14/20152,631.52,639.52,607.52,625.5
08/17/20152,6342,6622,6282,637.5
08/18/20152,6242,6382,602.52,625.5
08/19/20152,621.52,667.52,620.52,630
08/20/20152,6102,6502,589.52,619.5
08/21/20152,577.52,610.52,5672,576.5
08/24/20152,5462,562.52,459.52,463
08/25/20152,4002,4882,351.52,351.5
08/26/20152,3502,392.52,308.52,386.5
08/27/20152,3962,469.52,3962,416
08/28/20152,4582,496.52,432.52,474
08/31/20152,464.52,4822,445.52,463
09/01/20152,4322,446.52,362.52,363.5
09/02/20152,304.52,3402,277.52,283
09/03/20152,3082,331.52,257.52,257.5
09/04/20152,297.52,3202,231.52,257
09/07/20152,2482,2902,2332,271
09/08/20152,2712,2752,2202,229
09/09/20152,3052,366.52,3002,365.5
09/10/20152,329.52,354.52,293.52,347.5
09/11/20152,3202,3582,305.52,339
09/14/20152,3852,3972,3632,366.5
09/15/20152,3692,422.52,3562,388
09/16/20152,3962,4142,3672,383
09/17/20152,3632,3892,3462,375
09/18/20152,3752,3862,3442,361.5
09/24/20152,349.52,3502,2522,252
09/25/20152,2502,324.52,2282,324
09/28/20152,3192,3432,285.52,295
09/29/20152,273.52,2862,2292,233.5
09/30/20152,2542,274.52,2152,265
10/01/20152,2702,291.52,232.52,272.5
10/02/20152,2502,267.52,2332,265
10/05/20152,283.52,317.52,2632,290
10/06/20152,3262,329.52,3012,303.5
10/07/20152,3072,3402,3042,329
10/08/20152,325.52,3552,3102,327
10/09/20152,3602,419.52,3502,411.5
10/13/20152,405.52,4192,396.52,402.5
10/14/20152,372.52,401.52,3382,344
10/15/20152,337.52,377.52,327.52,362
10/16/20152,3952,424.52,3942,396.5
10/19/20152,3852,424.52,3852,410
10/20/20152,4302,4422,4022,402
10/21/20152,3832,4202,3582,413
10/22/20152,394.52,420.52,3852,411
10/23/20152,4512,472.52,430.52,436
10/26/20152,455.52,464.52,439.52,441.5
10/27/20152,4202,4342,4042,404
10/28/20152,4182,4382,3852,406.5
10/29/20152,486.52,4902,4262,459
10/30/20152,4002,432.52,341.52,391
11/02/20152,3452,3552,257.52,265.5
11/04/20152,3002,304.52,2522,252
11/05/20152,257.52,280.52,2552,260.5
11/06/20152,2702,313.52,260.52,310.5
11/09/20152,306.52,307.52,2692,270
11/10/20152,2652,2722,240.52,260.5
11/11/20152,2502,273.52,245.52,263.5
11/12/20152,2752,2972,2652,291.5
11/13/20152,2602,284.52,247.52,260.5
11/16/20152,2272,2562,218.52,239.5
11/17/20152,2642,2762,253.52,263
11/18/20152,2622,2762,247.52,275
11/19/20152,298.52,3292,2742,282
11/20/20152,2732,294.52,2572,280
11/24/20152,2702,283.52,2562,273
11/25/20152,279.52,3042,266.52,297
11/26/20152,3102,332.52,2972,315
11/27/20152,3172,333.52,2972,297
11/30/20152,2652,299.52,260.52,285.5
12/01/20152,319.52,384.52,3152,377
12/02/20152,3772,3842,350.52,351.5
12/03/20152,3492,3682,335.52,346
12/04/20152,3102,3202,2902,319
12/07/20152,3192,326.52,288.52,303
12/08/20152,3112,3122,2792,279
12/09/20152,2652,274.52,2292,261
12/10/20152,2402,2632,2402,247
12/11/20152,230.52,276.52,230.52,259.5
12/14/20152,179.52,2002,1522,161
12/15/20152,134.52,144.52,1152,124.5
12/16/20152,1622,164.52,1322,155
12/17/20152,1802,188.52,1612,166
12/18/20152,180.52,2192,1352,135
12/21/20152,1332,1462,1052,126.5
12/22/20152,136.52,1562,1272,147
12/24/20152,1692,1902,1592,159
12/25/20152,1752,1752,1072,113
12/28/20152,1252,174.52,122.52,152.5
12/29/20152,128.52,1782,1272,173.5
12/30/20152,168.52,1962,167.52,192