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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,178.2146
CLOSE 2,177.2652

Low

LOW 2,056

High

HIGH 2,348.5
DATEOPENHIGHLOWCLOSE
01/04/20172,2752,2992,270.52,296.5
01/05/20172,3002,3002,275.52,284
01/06/20172,287.52,294.52,2732,285.5
01/10/20172,2502,270.52,2352,235
01/11/20172,2602,264.52,2372,243
01/12/20172,2502,2522,211.52,222
01/13/20172,230.52,2622,227.52,249.5
01/16/20172,225.52,2372,211.52,220.5
01/17/20172,229.52,2342,2002,200
01/18/20172,2002,2042,1822,190
01/19/20172,214.52,2372,2012,204.5
01/20/20172,203.52,222.52,1992,213
01/23/20172,1942,1952,1752,185
01/24/20172,1502,165.52,1372,146
01/25/20172,175.52,1932,146.52,159
01/26/20172,180.52,1942,1652,176.5
01/27/20172,184.52,194.52,159.52,161
01/30/20172,1562,1682,1472,165
01/31/20172,149.52,1502,109.52,113.5
02/01/20172,164.52,182.52,156.52,171.5
02/02/20172,1672,169.52,1232,136.5
02/03/20172,159.52,171.52,1452,146.5
02/06/20172,1562,162.52,140.52,160.5
02/07/20172,135.52,1602,135.52,155.5
02/08/20172,1752,1842,156.52,175.5
02/09/20172,170.52,190.52,1682,187.5
02/10/20172,219.52,2252,2092,216.5
02/13/20172,221.52,2252,1832,196.5
02/14/20172,217.52,2252,182.52,183.5
02/15/20172,2002,2022,156.52,164.5
02/16/20172,164.52,165.52,146.52,154.5
02/17/20172,1532,1612,140.52,150
02/20/20172,1412,158.52,1312,157.5
02/21/20172,1502,1762,1502,171.5
02/22/20172,1902,191.52,173.52,187.5
02/23/20172,1942,205.52,1732,200.5
02/24/20172,1972,207.52,187.52,194.5
02/27/20172,1722,1842,1532,170
02/28/20172,1852,200.52,160.52,166
03/01/20172,180.52,193.52,1702,185.5
03/02/20172,203.52,211.52,192.52,200
03/03/20172,2132,2222,183.52,195
03/06/20172,1852,194.52,160.52,160.5
03/07/20172,162.52,199.52,162.52,195
03/08/20172,201.52,217.52,193.52,210.5
03/09/20172,216.52,217.52,1782,184
03/10/20172,1712,202.52,169.52,189.5
03/13/20172,1802,2072,1782,203.5
03/14/20172,207.52,2152,195.52,195.5
03/15/20172,1992,219.52,1852,205
03/16/20172,2122,215.52,199.52,204.5
03/17/20172,190.52,191.52,1552,171.5
03/21/20172,1742,1822,1642,170.5
03/22/20172,1582,174.52,157.52,164.5
03/23/20172,1652,1832,1582,181
03/24/20172,189.52,206.52,177.52,205.5
03/27/20172,1862,195.52,1722,190
03/28/20172,200.52,2072,1912,198.5
03/29/20172,187.52,193.52,168.52,185
03/30/20172,1762,184.52,1012,115
03/31/20172,1402,1562,1152,115
04/03/20172,1392,1532,1172,144
04/04/20172,1462,1722,143.52,161
04/05/20172,153.52,1742,147.52,168
04/06/20172,1572,162.52,1022,104.5
04/07/20172,1252,131.52,1052,116
04/10/20172,1352,1442,1182,128
04/11/20172,104.52,1222,102.52,121.5
04/12/20172,103.52,1262,100.52,116
04/13/20172,118.52,131.52,105.52,110
04/14/20172,105.52,1092,0652,082.5
04/17/20172,0702,112.52,068.52,112.5
04/18/20172,125.52,127.52,1102,123.5
04/19/20172,103.52,132.52,097.52,128
04/20/20172,1232,124.52,075.52,079
04/21/20172,0952,114.52,089.52,110.5
04/24/20172,1302,149.52,1162,143
04/25/20172,1462,169.52,139.52,162
04/26/20172,1752,1752,1422,169.5
04/27/20172,1352,152.52,0792,080
04/28/20172,0802,098.52,077.52,086.5
05/01/20172,0762,079.52,0562,065.5
05/02/20172,079.52,0822,0612,069
05/08/20172,092.52,103.52,0672,097.5
05/09/20172,0802,1072,0802,098.5
05/10/20172,1112,1292,103.52,114.5
05/11/20172,110.52,1202,094.52,104
05/12/20172,1042,1242,1012,117.5
05/15/20172,111.52,129.52,1012,123
05/16/20172,128.52,1422,121.52,131.5
05/17/20172,121.52,168.52,121.52,164.5
05/18/20172,161.52,1792,1572,175.5
05/19/20172,122.52,129.52,072.52,091
05/22/20172,0752,0842,0632,083
05/23/20172,092.52,113.52,0752,105.5
05/24/20172,118.52,1322,104.52,123.5
05/25/20172,1352,1772,1192,169.5
05/26/20172,1532,1662,1352,140.5
05/29/20172,1372,1512,1242,141.5
05/30/20172,1382,160.52,137.52,159.5
05/31/20172,1592,189.52,150.52,186.5
06/01/20172,1952,2542,193.52,234.5
06/02/20172,2342,253.52,2212,246
06/05/20172,2502,2682,226.52,259.5
06/06/20172,261.52,264.52,2322,238.5
06/07/20172,259.52,268.52,2412,245
06/08/20172,2442,2472,2272,239
06/09/20172,241.52,246.52,214.52,221
06/12/20172,220.52,243.52,210.52,236
06/13/20172,2212,2532,2182,245
06/14/20172,244.52,268.52,236.52,258
06/15/20172,256.52,293.52,248.52,285.5
06/16/20172,278.52,282.52,256.52,260.5
06/19/20172,244.52,279.52,2432,277
06/20/20172,282.52,294.52,2772,281
06/21/20172,2942,2992,265.52,266
06/22/20172,2602,2732,255.52,262.5
06/23/20172,2602,2822,2502,275.5
06/26/20172,2772,305.52,2722,303.5
06/27/20172,308.52,3182,293.52,316.5
06/28/20172,3202,348.52,317.52,329
06/29/20172,3312,331.52,312.52,330.5
06/30/20172,3312,3312,2892,297.5
07/03/20172,304.52,306.52,2832,287
07/04/20172,286.52,3032,2742,280.5
07/05/20172,281.52,297.52,275.52,295.5
07/06/20172,291.52,291.52,2692,275.5
07/07/20172,235.52,2402,2012,207
07/10/20172,214.52,222.52,205.52,220.5
07/11/20172,217.52,237.52,2102,234.5
07/12/20172,231.52,234.52,203.52,205.5
07/13/20172,2102,2102,188.52,191
07/14/20172,1892,1952,176.52,186
07/18/20172,1932,201.52,1852,189.5
07/19/20172,1852,193.52,1822,192.5
07/20/20172,1952,215.52,1912,207
07/21/20172,215.52,219.52,1932,198.5
07/24/20172,1792,1972,173.52,193
07/25/20172,1952,2002,180.52,186.5
07/26/20172,196.52,2012,1832,195.5
07/27/20172,1802,215.52,173.52,198.5
07/28/20172,1802,224.52,1802,224.5
07/31/20172,212.52,2182,190.52,207.5
08/01/20172,2052,229.52,1832,226.5
08/02/20172,2322,232.52,178.52,199
08/03/20172,205.52,2142,1892,196
08/04/20172,1932,202.52,181.52,197.5
08/07/20172,210.52,2172,201.52,206.5
08/08/20172,2052,206.52,185.52,192.5
08/09/20172,189.52,2022,1622,170
08/10/20172,1772,187.52,1732,176
08/14/20172,170.52,1752,151.52,157
08/15/20172,169.52,1742,1572,157.5
08/16/20172,1572,164.52,1382,152.5
08/17/20172,1482,155.52,1372,146.5
08/18/20172,1302,134.52,1082,121.5
08/21/20172,118.52,146.52,1132,142
08/22/20172,1452,149.52,1212,123
08/23/20172,1362,138.52,110.52,111.5
08/24/20172,1092,116.52,0962,096
08/25/20172,0962,113.52,0942,110.5
08/28/20172,122.52,1482,1112,143.5
08/29/20172,1312,133.52,1082,123
08/30/20172,123.52,161.52,118.52,157.5
08/31/20172,159.52,163.52,1422,150.5
09/01/20172,1532,1552,1312,144.5
09/04/20172,140.52,146.52,116.52,124.5
09/05/20172,122.52,127.52,116.52,127
09/06/20172,124.52,126.52,111.52,117.5
09/07/20172,118.52,1292,110.52,119.5
09/08/20172,1312,138.52,111.52,114.5
09/11/20172,130.52,144.52,117.52,119.5
09/12/20172,139.52,139.52,118.52,118.5
09/13/20172,120.52,1472,117.52,142.5
09/14/20172,1532,154.52,1302,132
09/15/20172,1522,154.52,1022,103
09/19/20172,1122,147.52,111.52,142.5
09/20/20172,1322,1352,103.52,110.5
09/21/20172,111.52,117.52,101.52,102
09/22/20172,100.52,1122,0972,110.5
09/25/20172,120.52,1282,108.52,126
09/26/20172,136.52,1572,135.52,149
09/27/20172,1162,119.52,081.52,094.5
09/28/20172,104.52,1282,098.52,123
09/29/20172,118.52,118.52,0722,092
10/02/20172,1052,1162,0912,095
10/03/20172,1102,1272,1012,123
10/04/20172,1302,1532,1282,147.5
10/05/20172,1582,1732,143.52,147
10/06/20172,1572,1702,1372,140
10/10/20172,141.52,1572,1382,152
10/11/20172,153.52,1812,153.52,173.5
10/12/20172,179.52,1912,1702,180
10/13/20172,171.52,2072,1692,197
10/16/20172,1972,220.52,1962,198.5
10/17/20172,1832,195.52,1732,186
10/18/20172,190.52,2242,188.52,207
10/19/20172,2142,2172,1952,196.5
10/20/20172,1902,211.52,1902,199
10/23/20172,2112,2282,2072,220
10/24/20172,229.52,2482,2282,242.5
10/25/20172,2392,2412,2032,203.5
10/26/20172,214.52,218.52,1962,203.5
10/27/20172,202.52,206.52,1602,179
10/30/20172,180.52,1862,167.52,175.5
10/31/20172,153.52,1922,153.52,188.5
11/01/20172,192.52,2092,188.52,205.5
11/02/20172,2092,2292,183.52,226.5
11/06/20172,2292,234.52,209.52,213.5
11/07/20172,209.52,231.52,197.52,230.5
11/08/20172,2302,2612,226.52,255
11/09/20172,251.52,330.52,250.52,284.5
11/10/20172,2502,2842,2162,231
11/13/20172,2252,2472,2152,215.5
11/14/20172,200.52,2052,1672,168.5
11/15/20172,152.52,1592,111.52,117
11/16/20172,1252,1492,1142,140
11/17/20172,1452,1482,112.52,123
11/20/20172,1092,1152,0962,109
11/21/20172,1102,137.52,1012,129
11/22/20172,137.52,137.52,1082,126.5
11/24/20172,1162,1362,1082,128.5
11/27/20172,1232,141.52,122.52,134.5
11/28/20172,134.52,1512,1162,133
11/29/20172,1472,157.52,1362,156.5
11/30/20172,1462,159.52,1372,157
12/01/20172,1752,1782,153.52,169.5
12/04/20172,1802,181.52,153.52,156
12/05/20172,1492,173.52,1472,173.5
12/06/20172,166.52,1742,1442,158.5
12/07/20172,1602,190.52,1492,180
12/08/20172,1742,222.52,1742,206.5
12/11/20172,216.52,2262,202.52,224
12/12/20172,2162,2162,1802,187
12/13/20172,1872,228.52,182.52,219.5
12/14/20172,2152,234.52,205.52,216
12/15/20172,2122,218.52,1862,189.5
12/18/20172,2042,2182,1952,214.5
12/19/20172,2362,244.52,2092,216.5
12/20/20172,216.52,218.52,207.52,215
12/21/20172,2002,220.52,1972,214.5
12/22/20172,2172,2192,196.52,198
12/25/20172,195.52,2052,185.52,201
12/26/20172,196.52,2112,1832,188
12/27/20172,191.52,1962,1802,190.5
12/28/20172,175.52,186.52,1712,176
12/29/20172,1772,177.52,1632,170