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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,104.6714
CLOSE 2,105.2959

Low

LOW 1,802

High

HIGH 2,338.5
DATEOPENHIGHLOWCLOSE
01/04/20162,1762,182.52,1312,135.5
01/05/20162,1652,1712,138.52,154
01/06/20162,1622,177.52,136.52,148
01/07/20162,152.52,171.52,138.52,154
01/08/20162,123.52,149.52,1032,104
01/12/20162,0802,117.52,0742,074
01/13/20162,107.52,144.52,090.52,128
01/14/20162,077.52,1242,072.52,116.5
01/15/20162,1442,1752,1382,154
01/18/20162,1242,153.52,108.52,147
01/19/20162,1462,1602,1172,121.5
01/20/20162,1252,129.52,0452,045
01/21/20162,040.52,074.52,0002,005
01/22/20162,0602,1192,057.52,116
01/25/20162,147.52,1492,1232,138.5
01/26/20162,112.52,1272,096.52,108
01/27/20162,1452,1982,1452,185.5
01/28/20162,1752,2142,1682,190
01/29/20162,1622,2752,147.52,267
02/01/20162,3002,323.52,2902,320
02/02/20162,2802,3172,257.52,317
02/03/20162,267.52,292.52,251.52,290
02/04/20162,267.52,2752,2352,255
02/05/20162,200.52,2272,1812,224.5
02/08/20162,205.52,263.52,196.52,256.5
02/09/20162,2052,2302,1902,217.5
02/10/20162,2002,210.52,107.52,133.5
02/12/20162,099.52,1452,057.52,079.5
02/15/20162,159.52,257.52,1192,246.5
02/16/20162,208.52,218.52,1592,163.5
02/17/20162,1502,1702,098.52,138
02/18/20162,187.52,204.52,162.52,180.5
02/19/20162,177.52,206.52,161.52,195
02/22/20162,1822,2102,153.52,208
02/23/20162,2132,236.52,1982,199
02/24/20162,181.52,211.52,1622,168.5
02/25/20162,1682,2062,1572,195
02/26/20162,2042,227.52,1942,194.5
02/29/20162,219.52,219.52,1512,151
03/01/20162,127.52,144.52,1112,134
03/02/20162,183.52,1942,1592,184
03/03/20162,2152,307.52,2102,272
03/04/20162,2582,2992,2512,288
03/07/20162,2792,281.52,237.52,251
03/08/20162,207.52,2142,1602,177
03/09/20162,1502,152.52,0712,071
03/10/20162,0802,128.52,061.52,111
03/11/20162,095.52,154.52,073.52,128
03/14/20162,143.52,1612,1262,140
03/15/20162,119.52,146.52,1062,119.5
03/16/20162,1052,148.52,102.52,113
03/17/20162,122.52,140.52,080.52,097
03/18/20162,0852,112.52,072.52,086
03/22/20162,087.52,123.52,081.52,106.5
03/23/20162,1052,1582,1052,134
03/24/20162,1412,1602,1332,141.5
03/25/20162,145.52,167.52,140.52,159
03/28/20162,1702,198.52,165.52,198.5
03/29/20162,170.52,202.52,1702,186
03/30/20162,1802,185.52,1612,163.5
03/31/20162,1612,177.52,1372,162
04/01/20162,147.52,148.52,0732,077
04/04/20162,0852,114.52,072.52,082
04/05/20162,075.52,0782,0122,014
04/06/20162,0002,0081,9471,971
04/07/20161,967.51,9941,9651,988
04/08/20161,9652,012.51,9411,987
04/11/20161,9751,9881,9581,979
04/12/20161,971.52,017.51,970.51,987.5
04/13/20162,009.52,0322,0012,022
04/14/20162,0522,098.52,025.52,090
04/15/20162,0512,098.52,050.52,092
04/18/20162,0522,082.52,0452,053
04/19/20162,082.52,119.52,0642,074.5
04/20/20162,099.52,124.52,086.52,091
04/21/20162,1252,1392,107.52,129
04/22/20162,0972,1232,081.52,117
04/25/20162,1052,1062,073.52,085.5
04/26/20162,080.52,107.52,0602,083
04/27/20162,092.52,0932,052.52,058.5
04/28/20162,0602,0861,975.51,984
05/02/20161,9251,9431,9171,943
05/06/20161,9631,9881,951.51,979
05/09/20161,9962,0051,974.51,998.5
05/10/20161,977.52,0501,970.52,043.5
05/11/20162,0522,077.52,0412,047.5
05/12/20162,022.52,0752,0152,072.5
05/13/20162,086.52,0922,0412,041
05/16/20162,040.52,062.52,0302,034.5
05/17/20162,0472,078.52,0402,077.5
05/18/20162,0592,081.52,0462,071
05/19/20162,1082,114.52,066.52,077
05/20/20162,0752,0932,065.52,086
05/23/20162,066.52,066.52,0232,044.5
05/24/20162,0432,0462,0142,023.5
05/25/20162,045.52,057.52,023.52,029.5
05/26/20162,048.52,054.52,022.52,025.5
05/27/20162,0372,049.52,024.52,041
05/30/20162,0592,072.52,039.52,065.5
05/31/20162,056.52,087.52,0552,080
06/01/20162,0602,0622,0262,033.5
06/02/20162,0392,041.52,013.52,021
06/03/20162,0132,0171,9962,010
06/06/20161,9902,0201,977.52,016.5
06/07/20162,029.52,0552,0232,051.5
06/08/20162,0452,0752,0322,075
06/09/20162,057.52,0652,0332,045
06/10/20162,0452,062.52,028.52,059.5
06/13/20162,0052,011.51,9571,958
06/14/20161,957.51,9801,955.51,969
06/15/20161,9651,9691,945.51,957
06/16/20161,9581,9721,9251,928.5
06/17/20161,9451,9711,935.51,950.5
06/20/20161,9781,9951,965.51,978.5
06/21/20161,989.52,0041,957.51,995.5
06/22/20161,993.51,993.51,9371,943
06/23/20161,9251,932.51,9071,929.5
06/24/20161,9441,948.51,8021,833.5
06/27/20161,871.51,9421,865.51,932
06/28/20161,897.51,951.51,8861,934
06/29/20161,9791,9801,9461,969.5
06/30/20161,9801,9801,9481,962
07/01/20161,992.51,9941,9481,969.5
07/04/20161,958.51,9941,950.51,994
07/05/20161,9811,9951,9701,994
07/06/20161,9541,988.51,9541,988.5
07/07/20161,9901,999.51,9801,993.5
07/08/20161,968.51,9861,952.51,952.5
07/11/20161,992.52,019.51,989.52,006
07/12/20162,025.52,042.51,978.51,980
07/13/20162,0202,0251,981.52,014
07/14/20162,025.52,0552,014.52,046.5
07/15/20162,0502,0682,0262,034.5
07/19/20162,054.52,1132,032.52,105.5
07/20/20162,1092,178.52,104.52,155.5
07/21/20162,159.52,159.52,0972,116.5
07/22/20162,0992,133.52,0852,117
07/25/20162,136.52,158.52,1222,140.5
07/26/20162,161.52,1732,118.52,125
07/27/20162,1432,1602,1082,150
07/28/20162,1102,129.52,090.52,109
07/29/20162,0802,098.52,0452,081
08/01/20162,0412,064.52,0312,056.5
08/02/20162,0402,088.52,037.52,040
08/03/20161,9902,0111,9721,993
08/04/20162,0132,031.51,986.52,004
08/05/20162,005.52,018.51,980.51,994.5
08/08/20162,019.52,0251,9992,016.5
08/09/20162,0112,0242,005.52,022
08/10/20162,029.52,0301,991.52,003.5
08/12/20162,0312,045.52,0262,042
08/15/20162,0212,027.52,009.52,018
08/16/20162,022.52,0231,9941,994
08/17/20161,9902,036.51,981.52,033
08/18/20162,0332,0331,9761,976
08/19/20161,9791,980.51,9611,969.5
08/22/20161,967.51,992.51,9571,987
08/23/20161,990.52,019.51,980.52,013
08/24/20162,0112,043.52,0082,028.5
08/25/20162,0332,034.52,0122,020.5
08/26/20162,028.52,0331,996.51,996.5
08/29/20162,0252,037.52,0072,008
08/30/20162,006.52,017.51,987.52,009.5
08/31/20162,0292,0412,019.52,036.5
09/01/20162,030.52,0352,0132,017
09/02/20162,0302,038.52,0152,034
09/05/20162,0602,1092,0602,095
09/06/20162,0822,1002,0782,087.5
09/07/20162,093.52,128.52,087.52,122.5
09/08/20162,1092,1192,0872,108
09/09/20162,0762,0972,0572,072
09/12/20162,0402,0602,0372,056
09/13/20162,0552,074.52,0372,054.5
09/14/20162,0272,0552,026.52,044
09/15/20162,025.52,043.52,016.52,042
09/16/20162,0452,068.52,024.52,064
09/20/20162,066.52,1372,0662,136.5
09/21/20162,131.52,1732,1202,170
09/23/20162,1722,1722,137.52,154.5
09/26/20162,1432,1552,125.52,132.5
09/27/20162,1122,182.52,0922,182.5
09/28/20162,117.52,1462,111.52,145
09/29/20162,1502,1552,135.52,136.5
09/30/20162,104.52,117.52,077.52,110.5
10/03/20162,134.52,1462,1112,116
10/04/20162,116.52,118.52,084.52,099.5
10/05/20162,1002,122.52,0982,108
10/06/20162,1152,1152,0942,108.5
10/07/20162,1022,109.52,071.52,093.5
10/11/20162,1252,137.52,112.52,128.5
10/12/20162,124.52,137.52,1022,103
10/13/20162,1112,1232,098.52,116.5
10/14/20162,132.52,137.52,113.52,129
10/17/20162,124.52,150.52,1152,147.5
10/18/20162,143.52,1752,131.52,174
10/19/20162,170.52,1802,1652,171.5
10/20/20162,1812,207.52,1782,202
10/21/20162,199.52,2102,187.52,192.5
10/24/20162,2032,223.52,1922,200
10/25/20162,2032,2252,191.52,223.5
10/26/20162,2252,244.52,2172,238.5
10/27/20162,2362,2362,178.52,193
10/28/20162,2102,211.52,1762,189.5
10/31/20162,1662,1842,162.52,183.5
11/01/20162,201.52,211.52,1792,211.5
11/02/20162,192.52,1972,168.52,186.5
11/04/20162,1742,184.52,154.52,163.5
11/07/20162,180.52,1892,1622,170.5
11/08/20162,1772,1782,1602,161.5
11/09/20162,1802,1982,0902,110
11/10/20162,185.52,193.52,1462,165
11/11/20162,1842,1842,103.52,110.5
11/14/20162,1352,1472,120.52,123
11/15/20162,1312,1322,1002,118.5
11/16/20162,137.52,140.52,1082,124.5
11/17/20162,134.52,1552,1332,145.5
11/18/20162,135.52,135.52,1032,106.5
11/21/20162,101.52,1112,0872,096
11/22/20162,0852,104.52,065.52,094.5
11/24/20162,109.52,1102,0902,096
11/25/20162,1072,119.52,1012,112.5
11/28/20162,127.52,175.52,1212,161
11/29/20162,152.52,164.52,145.52,152.5
11/30/20162,1742,1842,1582,163
12/01/20162,173.52,2402,160.52,197
12/02/20162,1882,2042,173.52,179.5
12/05/20162,1702,182.52,1572,165.5
12/06/20162,1902,197.52,1332,137.5
12/07/20162,145.52,172.52,1282,161
12/08/20162,1902,213.52,183.52,196.5
12/09/20162,1802,2142,1732,199
12/12/20162,2152,2612,200.52,238
12/13/20162,215.52,232.52,211.52,229
12/14/20162,2492,3192,2492,299.5
12/15/20162,2912,303.52,2812,289
12/16/20162,3152,324.52,279.52,280.5
12/19/20162,290.52,3092,2782,305.5
12/20/20162,2952,333.52,286.52,330
12/21/20162,3212,338.52,3122,319.5
12/22/20162,319.52,3212,3012,309
12/26/20162,3122,314.52,2912,296.5
12/27/20162,287.52,3062,281.52,303.5
12/28/20162,2952,320.52,292.52,306.5
12/29/20162,3142,3172,261.52,272
12/30/20162,257.52,261.52,2432,248