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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,064.1369
CLOSE 2,063.1826

Low

LOW 1,832

High

HIGH 2,342
DATEOPENHIGHLOWCLOSE
01/04/20191,9922,0381,9882,038
01/07/20192,1072,1102,0532,074
01/08/20192,0792,1052,0472,094
01/09/20192,1002,1292,0972,107
01/10/20192,0812,1152,0712,113
01/11/20192,1262,1622,1182,159
01/15/20192,1252,1552,1172,119
01/16/20192,1322,1562,1302,143
01/17/20192,1402,1632,1342,153
01/18/20192,1482,1892,1472,172
01/21/20192,1892,1892,1702,181
01/22/20192,2022,2272,1872,205
01/23/20192,2102,2162,1752,181
01/24/20192,1702,1952,1572,187
01/25/20192,1772,2002,1732,191
01/28/20192,1632,1652,1282,129
01/29/20192,1352,1922,1352,190
01/30/20192,1912,1992,1562,164
01/31/20192,2022,2062,1382,147
02/01/20192,1472,1662,1002,112
02/04/20192,1322,1622,1302,134
02/05/20192,1862,1962,1712,178
02/06/20192,1912,2152,1752,202
02/07/20192,1802,1902,1562,161
02/08/20192,1482,1582,1282,137
02/12/20192,1382,1852,1302,182
02/13/20192,2002,2112,1752,181
02/14/20192,1822,2092,1822,195
02/15/20192,1792,1952,1622,192
02/18/20192,2152,2232,2022,209
02/19/20192,2202,2382,2082,229
02/20/20192,2352,2602,2272,258
02/21/20192,2532,2652,2392,255
02/22/20192,2512,2622,2422,242
02/25/20192,2672,2672,2422,264
02/26/20192,2502,2692,2472,263
02/27/20192,2752,3232,2752,299
02/28/20192,2942,3042,2772,280
03/01/20192,2762,2962,2682,278
03/04/20192,2962,2962,2492,257
03/05/20192,2582,2682,2402,254
03/06/20192,2552,2692,2472,268
03/07/20192,2722,2822,2512,255
03/08/20192,2422,2642,2262,226
03/11/20192,2262,2882,2262,284
03/12/20192,2982,3352,2952,315
03/13/20192,3302,3342,2982,304
03/14/20192,3192,3232,2962,298
03/15/20192,3052,3222,2972,308
03/18/20192,3352,3422,3112,341
03/19/20192,3272,3302,2852,291
03/20/20192,3092,3172,2752,285
03/22/20192,2902,3122,2692,308
03/25/20192,2942,3052,2832,295
03/26/20192,3102,3372,2972,298
03/27/20192,2632,2632,1932,226
03/28/20192,2012,2142,1882,200
03/29/20192,2122,2152,1772,184
04/01/20192,2122,2322,2002,213
04/02/20192,2372,2382,1702,174
04/03/20192,1972,2012,1772,199
04/04/20192,1892,1902,1652,172
04/05/20192,1802,2032,1762,181
04/08/20192,1782,1942,1782,186
04/09/20192,1692,1702,1342,145
04/10/20192,1462,1632,1292,134
04/11/20192,1342,1412,1192,138
04/12/20192,1382,1402,1142,117
04/15/20192,1342,1362,1002,109
04/16/20192,1002,1202,0872,087
04/17/20192,1142,1222,0732,076
04/18/20192,0722,0792,0502,055
04/19/20192,0582,0632,0262,037
04/22/20192,0392,0622,0302,057
04/23/20192,0662,0872,0602,083
04/24/20192,0772,0782,0192,026
04/25/20192,1072,1262,0402,069
04/26/20192,0292,0592,0112,055
05/07/20192,0682,0701,9922,001
05/08/20192,0012,0091,9651,982
05/09/20191,9431,9481,9171,918
05/10/20191,9161,9401,9121,925
05/13/20191,9351,9541,9171,935
05/14/20191,8941,9191,8841,913
05/15/20191,9111,9271,8961,927
05/16/20191,9171,9611,9171,960
05/17/20191,9721,9751,9551,963
05/20/20191,9901,9951,9591,971
05/21/20191,9681,9811,9561,959
05/22/20191,9701,9771,9501,954
05/23/20191,9401,9681,9391,963
05/24/20191,9601,9901,9561,980
05/27/20191,9932,0021,9851,990
05/28/20191,9821,9861,9471,949
05/29/20191,9301,9361,9111,928
05/30/20191,9141,9341,9051,932
05/31/20191,9061,9291,9041,927
06/03/20191,9191,9611,9141,961
06/04/20191,9761,9801,9461,966
06/05/20191,9771,9801,9501,962
06/06/20191,9571,9791,9411,970
06/07/20191,9791,9791,9471,951
06/10/20191,9611,9831,9541,979
06/11/20191,9761,9961,9691,992
06/12/20191,9771,9781,9601,962
06/13/20191,9621,9681,9251,937
06/14/20191,9431,9431,9211,922
06/17/20191,9201,9231,9011,901
06/18/20191,8801,8841,8321,840
06/19/20191,8701,8891,8631,882
06/20/20191,8931,9141,8851,901
06/21/20191,9101,9371,9021,919
06/24/20191,9301,9301,9071,911
06/25/20191,9071,9131,8851,890
06/26/20191,8791,8841,8621,877
06/27/20191,8601,8651,8411,862
06/28/20191,8631,8811,8561,877
07/01/20191,8851,9131,8841,912
07/02/20191,9221,9351,9171,920
07/03/20191,9241,9361,9161,929
07/04/20191,9311,9471,9281,947
07/05/20191,9481,9551,9431,950
07/08/20191,9281,9381,9241,928
07/09/20191,9401,9621,9111,919
07/10/20191,9121,9281,9061,922
07/11/20191,9081,9321,9071,925
07/12/20191,9451,9451,9241,944
07/16/20191,9271,9271,8991,910
07/17/20191,9131,9521,9131,942
07/18/20191,9361,9401,8871,895
07/19/20191,8981,9541,8901,949
07/22/20191,9461,9651,9401,952
07/23/20191,9181,9461,9141,937
07/24/20191,9411,9541,9211,930
07/25/20191,9401,9501,9361,948
07/26/20191,9241,9291,9161,923
07/29/20191,9201,9561,9191,945
07/30/20191,9752,0001,9621,988
07/31/20191,9732,0141,9562,004
08/01/20191,9841,9941,9731,990
08/02/20191,9501,9761,9401,954
08/05/20191,9371,9451,9021,931
08/06/20191,8751,9131,8561,910
08/07/20191,8941,9571,8881,949
08/08/20191,9401,9501,9201,942
08/09/20191,9461,9531,9341,934
08/13/20191,9311,9431,9111,933
08/14/20191,9401,9621,9311,946
08/15/20191,9291,9451,9221,945
08/16/20191,9391,9521,9281,947
08/19/20191,9651,9671,9401,954
08/20/20191,9491,9501,9331,941
08/21/20191,9201,9231,8971,904
08/22/20191,8921,9001,8811,890
08/23/20191,9081,9101,8871,899
08/26/20191,8601,8711,8441,861
08/27/20191,8681,8711,8501,851
08/28/20191,8431,8691,8401,863
08/29/20191,8671,8781,8551,878
08/30/20191,8821,9031,8701,902
09/02/20191,9031,9131,8981,903
09/03/20191,9101,9281,9041,923
09/04/20191,9261,9351,9131,920
09/05/20191,9211,9511,9171,927
09/06/20191,9271,9271,8891,893
09/09/20191,8761,8891,8691,888
09/10/20191,8931,8941,8821,885
09/11/20191,8981,9381,8971,936
09/12/20191,9521,9801,9501,972
09/13/20191,9872,0121,9612,010
09/17/20192,0142,0401,9982,039
09/18/20192,0562,0682,0412,054
09/19/20192,0552,1052,0552,083
09/20/20192,1032,1092,0532,069
09/24/20192,0912,1122,0902,105
09/25/20192,1122,1342,1052,124
09/26/20192,1542,1632,1302,136
09/27/20192,1102,1192,0672,090
09/30/20192,0712,0832,0582,067
10/01/20192,0862,1012,0742,075
10/02/20192,0802,1362,0802,124
10/03/20192,0782,0862,0652,083
10/04/20192,0672,0812,0602,081
10/07/20192,0812,0892,0662,074
10/08/20192,0862,1002,0722,078
10/09/20192,0562,0782,0522,073
10/10/20192,0672,0772,0392,054
10/11/20192,0682,0762,0522,076
10/15/20192,1002,1152,0892,097
10/16/20192,1152,1272,0822,087
10/17/20192,0912,0922,0542,054
10/18/20192,0602,0722,0472,055
10/21/20192,0742,0832,0702,073
10/23/20192,0802,1172,0762,116
10/24/20192,1292,1362,1242,132
10/25/20192,1232,1272,1062,115
10/28/20192,1132,1172,1022,106
10/29/20192,1092,1252,0962,110
10/30/20192,1152,1682,1142,161
10/31/20192,1482,1542,1102,123
11/01/20192,1032,1242,0982,114
11/05/20192,1382,1392,0992,121
11/06/20192,1362,1382,1112,135
11/07/20192,1272,1352,1122,130
11/08/20192,1432,1432,1162,128
11/11/20192,1382,1442,1202,125
11/12/20192,1132,1182,0962,105
11/13/20192,0922,0982,0742,075
11/14/20192,0842,0942,0412,042
11/15/20192,0522,0682,0372,048
11/18/20192,0322,0662,0322,066
11/19/20192,0522,0692,0472,054
11/20/20192,0542,0582,0252,030
11/21/20192,0172,0522,0132,052
11/22/20192,0452,0502,0122,013
11/25/20192,0202,0232,0032,022
11/26/20192,0332,0522,0252,033
11/27/20192,0482,0712,0452,055
11/28/20192,0682,0682,0462,055
11/29/20192,0642,0852,0522,052
12/02/20192,0572,0812,0552,077
12/03/20192,0592,0742,0472,066
12/04/20192,0742,1072,0582,104
12/05/20192,1122,1142,0872,110
12/06/20192,1042,1162,1032,114
12/09/20192,1282,1302,1142,125
12/10/20192,1232,1232,0972,098
12/11/20192,1092,1532,1052,146
12/12/20192,1532,1632,1412,147
12/13/20192,1912,2262,1762,204
12/16/20192,2022,2132,1842,191
12/17/20192,2072,2272,1992,224
12/18/20192,2302,2372,2172,221
12/19/20192,2232,2232,1482,157
12/20/20192,1652,1702,1262,157
12/23/20192,1592,1622,1222,128
12/24/20192,1272,1332,1152,121
12/25/20192,1232,1232,1002,100
12/26/20192,0982,1082,0922,108
12/27/20192,1232,1312,1132,122
12/30/20192,1182,1182,0912,091