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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,026.4215
CLOSE 2,025.9959

Low

LOW 1,569

High

HIGH 2,252
DATEOPENHIGHLOWCLOSE
01/06/20202,0672,0742,0392,047
01/07/20202,0792,0792,0492,051
01/08/20202,0122,0211,9842,015
01/09/20202,0232,0282,0112,022
01/10/20202,0212,0262,0002,001
01/14/20202,0002,0041,9771,981
01/15/20201,9811,9921,9711,981
01/16/20201,9842,0101,9802,004
01/17/20202,0042,0121,9771,977
01/20/20201,9771,9921,9771,988
01/21/20201,9962,0051,9841,989
01/22/20201,9881,9931,9621,968
01/23/20201,9601,9611,9331,940
01/24/20201,9431,9591,9371,938
01/27/20201,9231,9361,9171,917
01/28/20201,9091,9201,8981,901
01/29/20201,9061,9131,8881,903
01/30/20201,8921,9021,8811,885
01/31/20201,8651,8901,8571,857
02/03/20201,8501,8911,8481,873
02/04/20201,8591,8811,8541,867
02/05/20201,8781,8851,8641,870
02/06/20201,8961,9291,8911,914
02/07/20201,9191,9391,9141,935
02/10/20201,9201,9401,9151,934
02/12/20201,9191,9231,8841,884
02/13/20201,8721,8871,8631,874
02/14/20201,8771,9051,8721,897
02/17/20201,8871,8911,8651,888
02/18/20201,8881,9041,8761,884
02/19/20201,8741,8891,8731,883
02/20/20201,8841,8911,8741,875
02/21/20201,8841,9041,8781,893
02/25/20201,8491,8671,8381,842
02/26/20201,8281,8321,8161,819
02/27/20201,8191,8361,8001,800
02/28/20201,7641,7931,7371,745
03/02/20201,7071,7421,6921,725
03/03/20201,7491,7501,7111,711
03/04/20201,6961,7271,6771,708
03/05/20201,7431,7501,7271,745
03/06/20201,7151,7311,7031,718
03/09/20201,6861,6921,6261,646
03/10/20201,6521,7031,6041,689
03/11/20201,6941,7531,6821,748
03/12/20201,7301,7361,6691,696
03/13/20201,6011,7031,5961,655
03/16/20201,6421,6821,6031,620
03/17/20201,5901,7901,5691,755
03/18/20201,7851,8951,7681,816
03/19/20201,8831,9761,7771,786
03/23/20201,8261,8841,7741,864
03/24/20201,8621,8671,8051,830
03/25/20201,8701,9371,8021,904
03/26/20201,8761,9061,8301,892
03/27/20201,9482,0521,9392,052
03/30/20201,9962,0981,9862,097
03/31/20202,0872,1142,0152,036
04/01/20202,0052,0161,9361,956
04/02/20201,9532,0091,9021,902
04/03/20201,9171,9961,9171,984
04/06/20201,9742,0281,9671,995
04/07/20201,9992,0241,9762,012
04/08/20202,0212,0832,0202,041
04/09/20202,0422,0431,9812,014
04/10/20202,0142,0561,9892,047
04/13/20202,0172,0462,0142,033
04/14/20202,0452,0872,0452,070
04/15/20202,0692,1052,0482,103
04/16/20202,0852,1222,0822,121
04/17/20202,1482,1582,1152,131
04/20/20202,0882,1322,0832,122
04/21/20202,1072,1292,0942,113
04/22/20202,1282,1602,1192,137
04/23/20202,1372,1512,1182,146
04/24/20202,1252,1362,0802,097
04/27/20202,0962,1022,0542,068
04/28/20202,0552,0782,0492,062
04/30/20202,0702,0881,9971,999
05/01/20201,9972,0251,9922,023
05/07/20201,9982,0681,9922,066
05/08/20202,0882,1082,0472,061
05/11/20202,0552,0612,0322,043
05/12/20202,0812,1402,0762,131
05/13/20202,1222,1422,1112,138
05/14/20202,1292,1332,0862,086
05/15/20202,0972,1112,0792,091
05/18/20202,0732,0922,0522,066
05/19/20202,0862,0882,0542,061
05/20/20202,0652,0852,0612,080
05/21/20202,0752,0852,0562,072
05/22/20202,0722,0792,0322,044
05/25/20202,0762,0802,0432,045
05/26/20202,0562,0782,0432,073
05/27/20202,0672,1232,0662,122
05/28/20202,1382,1622,1122,154
05/29/20202,1642,1652,1282,153
06/01/20202,1512,2002,1412,194
06/02/20202,1952,2092,1762,201
06/03/20202,2132,2142,1472,170
06/04/20202,1902,1902,1622,174
06/05/20202,1502,1622,1262,144
06/08/20202,1612,1612,1012,118
06/09/20202,1242,1552,1162,153
06/10/20202,1652,1692,1112,121
06/11/20202,1222,1402,0872,102
06/12/20202,0862,1082,0632,108
06/15/20202,0902,1262,0752,078
06/16/20202,1242,1332,0642,125
06/17/20202,1522,1672,1152,126
06/18/20202,1342,1532,1112,121
06/19/20202,1422,1652,1302,152
06/22/20202,1392,1612,1262,126
06/23/20202,1472,1852,1342,162
06/24/20202,1482,1562,1182,126
06/25/20202,1292,1362,0972,109
06/26/20202,1152,1442,1102,135
06/29/20202,1302,1352,1032,111
06/30/20202,1402,1482,1092,128
07/01/20202,1512,1532,0762,083
07/02/20202,0982,1032,0592,090
07/03/20202,0932,1402,0862,138
07/06/20202,1372,1842,1352,175
07/07/20202,1612,1612,1192,132
07/08/20202,1472,1772,1322,132
07/09/20202,1032,1592,0962,150
07/10/20202,1432,1532,1122,112
07/13/20202,1472,1752,1342,169
07/14/20202,1802,1872,1362,140
07/15/20202,1402,1512,1212,128
07/16/20202,0952,1192,0712,074
07/17/20202,0872,1142,0872,105
07/20/20202,1002,1082,0822,103
07/21/20202,1012,1132,0942,101
07/22/20202,1202,1282,0932,104
07/27/20202,0972,1682,0902,160
07/28/20202,1512,1542,1172,124
07/29/20202,1602,1622,0332,051
07/30/20202,0332,0341,9251,930
07/31/20202,0472,0671,9381,944
08/03/20201,9742,0361,9732,026
08/04/20202,0122,0602,0112,044
08/05/20202,0312,0311,9751,992
08/06/20201,9972,0121,9531,967
08/07/20201,9771,9941,9691,988
08/11/20202,0022,0602,0022,049
08/12/20202,0402,1122,0332,096
08/13/20202,0952,1002,0592,099
08/14/20202,0972,1132,0802,113
08/17/20202,0972,1162,0922,092
08/18/20202,0852,1102,0832,105
08/19/20202,0922,1352,0922,133
08/20/20202,1312,1432,1232,124
08/21/20202,1242,1302,0762,095
08/24/20202,0912,1132,0872,094
08/25/20202,1242,1302,0952,107
08/26/20202,0812,0852,0552,068
08/27/20202,0592,0662,0412,047
08/28/20202,0632,0762,0222,040
08/31/20202,0692,1002,0532,073
09/01/20202,0602,0902,0532,082
09/02/20202,0582,0822,0492,077
09/03/20202,0752,0902,0692,080
09/04/20202,0632,0772,0482,059
09/07/20202,0492,0582,0242,028
09/08/20202,0072,0301,9932,028
09/09/20201,9892,0341,9862,028
09/10/20202,0352,0422,0242,036
09/11/20202,0462,0762,0202,071
09/14/20202,0792,1062,0762,092
09/15/20202,0822,0822,0542,057
09/16/20202,0622,0662,0402,062
09/17/20202,0802,0802,0502,058
09/18/20202,0612,0742,0432,071
09/23/20202,0732,0882,0602,083
09/24/20202,0612,0832,0432,069
09/25/20202,0852,1072,0782,095
09/28/20202,1302,1612,1112,157
09/29/20202,1182,1212,0562,080
09/30/20202,0792,0992,0502,050
10/02/20202,0502,0621,9871,991
10/05/20202,0012,0431,9982,028
10/06/20202,0192,0462,0172,046
10/07/20202,0402,0402,0122,032
10/08/20202,0262,0482,0252,036
10/09/20202,0412,0412,0142,020
10/12/20202,0112,0222,0002,011
10/13/20202,0222,0292,0092,018
10/14/20202,0052,0192,0042,009
10/15/20202,0122,0162,0002,000
10/16/20201,9922,0011,9781,979
10/19/20201,9872,0181,9862,015
10/20/20202,0052,0141,9871,988
10/21/20201,9912,0091,9791,984
10/22/20201,9801,9851,9421,944
10/23/20201,9541,9621,9371,956
10/26/20201,9591,9741,9501,962
10/27/20201,9791,9841,9421,970
10/28/20201,9551,9841,9501,980
10/29/20201,9491,9561,9291,935
10/30/20201,9311,9921,9001,982
11/02/20201,9972,0291,9952,002
11/04/20202,0302,0301,9771,985
11/05/20201,9852,0241,9662,023
11/06/20201,9992,0401,9992,023
11/09/20202,0352,0482,0072,039
11/10/20202,0992,1242,0872,103
11/11/20202,1652,1892,1552,167
11/12/20202,1502,1862,1482,166
11/13/20202,1702,1982,1542,178
11/16/20202,1912,2142,1782,191
11/17/20202,1802,2052,1692,205
11/18/20202,1992,2082,1822,204
11/19/20202,1912,2052,1742,204
11/20/20202,1942,2032,1822,199
11/24/20202,2192,2522,2132,222
11/25/20202,2382,2402,1802,200
11/26/20202,1812,1902,1422,142
11/27/20202,1512,1522,0782,091
11/30/20202,0702,0721,9992,004
12/01/20202,0342,0541,9912,019
12/02/20202,0312,0412,0102,025
12/03/20202,0252,0531,9972,009
12/04/20202,0002,0151,9892,000
12/07/20201,9962,0071,9891,989
12/08/20201,9892,0031,9882,002
12/09/20202,0152,0261,9992,013
12/10/20202,0122,0232,0042,010
12/11/20202,0232,0722,0232,072
12/14/20202,0782,1052,0782,079
12/15/20202,0902,0912,0322,034
12/16/20202,0722,0792,0322,032
12/17/20202,0202,0281,9962,026
12/18/20202,0262,0512,0212,051
12/21/20202,0332,0381,9982,021
12/22/20201,9922,0071,9861,999
12/23/20202,0032,0191,9942,019
12/24/20202,0352,0472,0262,038
12/25/20202,0422,0492,0352,047
12/28/20202,0582,1072,0582,099
12/29/20202,1062,1292,1052,120
12/30/20202,1212,1352,0952,112