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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,182.1939
CLOSE 2,182.8633

Low

LOW 1,883

High

HIGH 2,431.5
DATEOPENHIGHLOWCLOSE
01/04/20182,2202,248.52,208.52,235.5
01/05/20182,2412,2952,2382,291
01/09/20182,2982,2982,2662,289
01/10/20182,2832,307.52,2802,289
01/11/20182,2782,297.52,2662,288
01/12/20182,2862,2972,268.52,281.5
01/15/20182,2832,2902,2552,261
01/16/20182,2522,263.52,2432,248
01/17/20182,248.52,263.52,2432,250.5
01/18/20182,2742,2772,2382,240
01/19/20182,245.52,2492,206.52,224
01/22/20182,214.52,223.52,208.52,214.5
01/23/20182,2182,251.52,2182,242
01/24/20182,2302,263.52,229.52,251.5
01/25/20182,242.52,259.52,2402,246
01/26/20182,240.52,2632,216.52,218.5
01/29/20182,2102,235.52,2022,228.5
01/30/20182,2092,225.52,1812,185
01/31/20182,1772,197.52,1612,163
02/01/20182,2112,2512,185.52,242
02/02/20182,2102,260.52,208.52,255.5
02/05/20182,237.52,2602,202.52,204.5
02/06/20182,154.52,1952,1092,132.5
02/07/20182,1662,1962,1482,150.5
02/08/20182,1542,1642,1342,147.5
02/09/20182,1012,1352,092.52,122
02/13/20182,1332,1402,100.52,103
02/14/20182,1032,1212,0932,103.5
02/15/20182,1042,1112,0722,073.5
02/16/20182,091.52,1332,085.52,124
02/19/20182,1402,1832,137.52,178
02/20/20182,169.52,189.52,169.52,182.5
02/21/20182,1852,1852,148.52,157
02/22/20182,1272,144.52,125.52,128
02/23/20182,1372,1512,1182,148.5
02/26/20182,1752,193.52,1662,184.5
02/27/20182,2022,2042,1672,172.5
02/28/20182,1642,1732,1162,118
03/01/20182,1122,1242,093.52,102.5
03/02/20182,069.52,0792,0382,053.5
03/05/20182,0382,0552,027.52,052.5
03/06/20182,074.52,094.52,066.52,074.5
03/07/20182,0502,0742,0302,031
03/08/20182,0462,048.52,018.52,025
03/09/20182,0232,0431,993.52,000.5
03/12/20182,0282,041.52,0152,022
03/13/20182,0272,064.52,0232,062
03/14/20182,042.52,042.52,0252,034
03/15/20182,058.52,0912,058.52,075.5
03/16/20182,0632,072.52,0392,046
03/19/20182,048.52,0592,0292,031
03/20/20182,0242,080.52,023.52,076.5
03/22/20182,0872,0872,065.52,081.5
03/23/20182,057.52,0812,0352,042
03/26/20182,0172,0342,010.52,034
03/27/20182,0512,0952,0362,082
03/28/20182,067.52,1072,0652,106.5
03/29/20182,116.52,121.52,0752,097
03/30/20182,108.52,108.52,0772,099.5
04/02/20182,0852,1002,066.52,066.5
04/03/20182,062.52,0972,0622,082.5
04/04/20182,0942,1382,078.52,135
04/05/20182,1362,1402,119.52,122.5
04/06/20182,1182,1542,113.52,144.5
04/09/20182,1522,1902,1492,186
04/10/20182,1752,1992,160.52,179.5
04/11/20182,165.52,1872,1582,174
04/12/20182,1812,1932,1642,172.5
04/13/20182,1802,1932,1782,187
04/16/20182,1852,221.52,183.52,217
04/17/20182,2242,2322,210.52,221
04/18/20182,2312,280.52,2302,259.5
04/19/20182,2602,296.52,251.52,281.5
04/20/20182,270.52,2862,263.52,273.5
04/23/20182,2772,2772,256.52,259
04/24/20182,2762,2992,2592,298.5
04/25/20182,3002,3282,299.52,312
04/26/20182,3002,3412,2972,335
04/27/20182,3352,3562,299.52,354
05/01/20182,3582,382.52,3532,358
05/02/20182,3602,368.52,341.52,368.5
05/07/20182,3662,380.52,3472,380.5
05/08/20182,318.52,3612,318.52,346
05/09/20182,3392,383.52,3282,379.5
05/10/20182,4002,413.52,3802,396.5
05/11/20182,3842,388.52,364.52,380
05/14/20182,3692,402.52,3692,402.5
05/15/20182,3872,431.52,381.52,430
05/16/20182,4102,4152,3902,403
05/17/20182,410.52,4242,3962,415
05/18/20182,4032,4032,376.52,396
05/21/20182,401.52,420.52,393.52,396
05/22/20182,3852,396.52,3782,383
05/23/20182,3682,3942,3652,377
05/24/20182,3762,3862,3612,374.5
05/25/20182,381.52,3842,3582,369.5
05/28/20182,382.52,4092,3762,408
05/29/20182,4092,4202,381.52,400
05/30/20182,3772,409.52,3742,409
05/31/20182,4032,4032,360.52,374.5
06/01/20182,3642,3742,3442,347.5
06/04/20182,361.52,381.52,359.52,377
06/05/20182,352.52,365.52,313.52,318
06/06/20182,2582,312.52,2582,298
06/07/20182,2932,314.52,2892,306.5
06/08/20182,306.52,3572,305.52,345.5
06/11/20182,342.52,3562,3252,330
06/12/20182,3402,343.52,3192,330
06/13/20182,346.52,375.52,3462,357
06/14/20182,3492,356.52,330.52,338.5
06/15/20182,3542,361.52,3292,353.5
06/18/20182,339.52,3402,2722,273.5
06/19/20182,2732,2932,265.52,265.5
06/20/20182,2742,320.52,2742,317.5
06/21/20182,3042,317.52,288.52,288.5
06/22/20182,2872,288.52,224.52,226.5
06/25/20182,2212,2312,2022,204
06/26/20182,228.52,2592,2152,252.5
06/27/20182,2492,2842,2492,280.5
06/28/20182,2952,3002,2692,286
06/29/20182,2882,300.52,2712,292.5
07/02/20182,283.52,2862,231.52,233
07/03/20182,230.52,243.52,2072,221
07/04/20182,2212,278.52,220.52,261.5
07/05/20182,263.52,271.52,2442,257
07/06/20182,2562,2772,2482,259.5
07/09/20182,2562,2922,254.52,277.5
07/10/20182,287.52,296.52,262.52,262.5
07/11/20182,242.52,2512,2162,232
07/12/20182,2502,2702,239.52,251
07/13/20182,2382,2462,2132,243.5
07/17/20182,2472,282.52,2462,271
07/18/20182,2912,2972,2752,283.5
07/19/20182,264.52,2652,2352,237
07/20/20182,2192,243.52,216.52,237
07/23/20182,2202,236.52,2182,227
07/24/20182,2332,2432,215.52,220.5
07/25/20182,2352,2502,217.52,222
07/26/20182,2372,239.52,219.52,235
07/27/20182,2502,2662,221.52,236.5
07/30/20182,221.52,232.52,1922,196
07/31/20182,1672,186.52,1362,145
08/01/20182,155.52,219.52,155.52,210.5
08/02/20182,1902,215.52,169.52,175.5
08/03/20182,160.52,1952,158.52,176.5
08/06/20182,180.52,204.52,1742,178.5
08/07/20182,1522,194.52,135.52,191.5
08/08/20182,1872,1942,1632,163.5
08/09/20182,1592,168.52,147.52,156
08/10/20182,1662,1742,142.52,165
08/13/20182,145.52,1572,1232,123
08/14/20182,1362,175.52,1362,174
08/15/20182,1692,2052,166.52,187.5
08/16/20182,174.52,196.52,158.52,196.5
08/17/20182,188.52,1922,163.52,165
08/20/20182,177.52,1802,1482,155.5
08/21/20182,155.52,164.52,1382,139
08/22/20182,1312,1582,1242,154
08/23/20182,165.52,169.52,1362,137.5
08/24/20182,138.52,1522,132.52,136.5
08/27/20182,1482,148.52,1352,147
08/28/20182,156.52,164.52,141.52,145
08/29/20182,1552,1642,1472,148.5
08/30/20182,1502,1502,106.52,107.5
08/31/20182,0972,107.52,0712,075.5
09/03/20182,0612,079.52,0572,077
09/04/20182,075.52,0762,0452,047.5
09/05/20182,0342,038.52,008.52,028
09/06/20182,0422,0492,025.52,033.5
09/07/20182,0352,069.52,0352,068.5
09/10/20182,042.52,056.52,0412,051
09/11/20182,046.52,077.52,043.52,074
09/12/20182,0742,0802,0312,058
09/13/20182,0682,0972,0682,088
09/14/20182,1052,1142,071.52,082
09/18/20182,0812,1692,0752,164
09/19/20182,2002,2002,1732,181
09/20/20182,1932,199.52,172.52,183
09/21/20182,189.52,191.52,164.52,173
09/25/20182,2162,2502,2082,249.5
09/26/20182,2152,226.52,1982,226.5
09/27/20182,2262,2422,202.52,208
09/28/20182,230.52,2442,201.52,216
10/01/20182,225.52,2272,205.52,208.5
10/02/20182,2102,2152,1952,200
10/03/20182,2092,223.52,193.52,199
10/04/20182,199.52,2062,1912,196.5
10/05/20182,193.52,2062,185.52,192
10/09/20182,193.52,195.52,155.52,169.5
10/10/20182,179.52,211.52,177.52,202.5
10/11/20182,1602,1652,129.52,140.5
10/12/20182,1142,116.52,096.52,100.5
10/15/20182,0772,0912,056.52,076
10/16/20182,0692,0892,065.52,082
10/17/20182,095.52,1402,0872,124.5
10/18/20182,124.52,1482,1202,132.5
10/19/20182,1272,1482,1212,146
10/22/20182,1502,185.52,1452,174
10/23/20182,1362,1362,0762,081
10/24/20182,1042,1282,098.52,119
10/25/20182,107.52,113.52,085.52,097.5
10/26/20182,0872,0982,065.52,080
10/29/20182,0842,1132,076.52,092
10/30/20182,099.52,1112,056.52,084
10/31/20182,0842,0992,0462,071
11/01/20182,0502,0572,0212,039
11/02/20182,0672,0722,0262,042
11/05/20182,0202,0342,0042,021
11/06/20182,0212,0632,0212,045
11/07/20182,0662,0832,0332,041
11/08/20182,0752,1172,0712,100
11/09/20182,1122,1352,1092,125
11/12/20182,1202,1592,1142,158
11/13/20182,1342,1452,0812,115
11/14/20182,1152,1542,1112,150
11/15/20182,1442,1642,1182,163
11/16/20182,1382,1552,1152,134
11/19/20182,1242,1382,1102,113
11/20/20182,0962,1292,0922,117
11/21/20182,0772,0982,0572,082
11/22/20182,0952,1052,0742,103
11/26/20182,1412,1612,1172,130
11/27/20182,1282,1332,0882,120
11/28/20182,1142,1162,0892,108
11/29/20182,1032,1212,0962,097
11/30/20182,0822,0912,0652,069
12/03/20182,0932,1182,0762,111
12/04/20182,1182,1182,0702,077
12/05/20182,0392,0792,0282,075
12/06/20182,0582,0832,0532,082
12/07/20182,0962,1142,0722,102
12/10/20182,0702,0782,0552,064
12/11/20182,0742,0862,0652,070
12/12/20182,1052,1402,1032,135
12/13/20182,1532,1632,1302,140
12/14/20182,1402,1622,1302,145
12/17/20182,1602,1762,1502,160
12/18/20182,1452,1602,1342,158
12/19/20182,1452,1512,0472,062
12/20/20182,0632,0932,0452,062
12/21/20182,0802,0812,0022,010
12/25/20181,9891,9901,8831,907
12/26/20181,9151,9631,9051,935
12/27/20181,9792,0411,9652,031
12/28/20182,0302,0311,9862,009