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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,027.5265
CLOSE 2,025.2939

Low

LOW 1,779

High

HIGH 2,290
DATEOPENHIGHLOWCLOSE
01/04/20212,1312,1332,0802,087
01/05/20212,0982,0982,0582,069
01/06/20212,0532,0852,0472,083
01/07/20212,1102,1152,0972,102
01/08/20212,0782,1222,0672,120
01/12/20212,0982,1762,0882,171
01/13/20212,1462,1532,0762,089
01/14/20212,0762,0912,0502,067
01/15/20212,0272,0472,0172,017
01/18/20212,0082,0382,0072,016
01/19/20212,0172,0562,0122,041
01/20/20212,0272,0292,0042,017
01/21/20212,0002,0201,9931,997
01/22/20211,9891,9931,9721,982
01/25/20212,0002,0021,9651,971
01/26/20211,9732,0131,9671,998
01/27/20212,0032,0151,9842,003
01/28/20211,9561,9911,9381,954
01/29/20211,9571,9621,9251,933
02/01/20211,9501,9531,9241,940
02/02/20211,9722,0041,9541,999
02/03/20212,0202,0291,9972,011
02/04/20212,0052,0381,9972,002
02/05/20212,0002,0031,9821,995
02/08/20212,0032,0212,0002,018
02/09/20212,0132,0212,0082,021
02/10/20212,0132,0252,0092,009
02/12/20211,9951,9991,9741,974
02/15/20211,9672,0091,9642,005
02/16/20212,0092,0341,9952,002
02/17/20211,9901,9951,9661,966
02/18/20211,9741,9921,9661,986
02/19/20211,9781,9811,9551,955
02/22/20211,9601,9711,9561,964
02/24/20211,9551,9641,9451,950
02/25/20211,9671,9721,9431,948
02/26/20211,9571,9611,9041,906
03/01/20211,9201,9391,9141,936
03/02/20211,9401,9411,9041,915
03/03/20211,9251,9391,9141,930
03/04/20211,9091,9361,9081,927
03/05/20211,9351,9551,9301,955
03/08/20211,9651,9921,9621,978
03/09/20211,9932,0201,9822,020
03/10/20212,0262,0462,0132,031
03/11/20212,0522,0912,0372,088
03/12/20212,0882,0982,0572,091
03/15/20212,0842,1232,0812,122
03/16/20212,1582,1612,1272,137
03/17/20212,1362,1582,1222,150
03/18/20212,1342,1772,1232,162
03/19/20212,1542,1742,1002,167
03/22/20212,1512,1892,1512,186
03/23/20212,1892,1982,1762,178
03/24/20212,1812,1972,1692,169
03/25/20212,1912,2162,1712,203
03/26/20212,2032,2492,2002,243
03/29/20212,2652,2902,2372,257
03/30/20212,2382,2382,1732,193
03/31/20212,1742,2042,1572,157
04/01/20212,1542,1682,1092,113
04/02/20212,1252,1342,0702,082
04/05/20212,0802,1142,0672,114
04/06/20212,1142,1162,0802,081
04/07/20212,0952,0952,0682,087
04/08/20212,0882,0942,0302,037
04/09/20212,0472,0752,0232,061
04/12/20212,0612,0872,0502,076
04/13/20212,0762,0932,0592,065
04/14/20212,0532,0582,0222,037
04/15/20212,0572,0762,0462,055
04/16/20212,0682,0722,0382,051
04/19/20212,0442,0522,0202,020
04/20/20212,0272,0271,9972,005
04/21/20211,9962,0171,9932,013
04/22/20212,0062,0371,9992,020
04/23/20212,0122,0291,9982,029
04/26/20212,0322,0422,0122,037
04/27/20212,0232,0302,0012,002
04/28/20212,0252,0812,0182,052
04/30/20212,0802,1292,0772,108
05/06/20212,1122,1462,1122,121
05/07/20212,1472,1762,1352,161
05/10/20212,1512,1732,1422,152
05/11/20212,1882,1902,1602,175
05/12/20212,1472,1522,0892,113
05/13/20212,1182,1362,1002,123
05/14/20212,1562,2112,1562,204
05/17/20212,1952,2242,1942,218
05/18/20212,2012,2102,1532,166
05/19/20212,1602,1892,1552,180
05/20/20212,1622,1802,1572,158
05/21/20212,1302,1422,1152,131
05/24/20212,1462,1642,1382,148
05/25/20212,1492,1512,1222,126
05/26/20212,1142,1332,0962,098
05/27/20212,0652,0872,0492,049
05/28/20212,0742,1142,0712,105
05/31/20212,1022,1202,0592,062
06/01/20212,0752,0762,0302,037
06/02/20212,0362,0452,0072,032
06/03/20212,0282,0492,0252,036
06/04/20212,0602,0792,0372,044
06/07/20212,0292,0402,0162,020
06/08/20212,0062,0702,0052,066
06/09/20212,0842,1142,0752,099
06/10/20212,1052,1182,0872,096
06/11/20212,1102,1282,1042,112
06/14/20212,1332,1392,1152,128
06/15/20212,1532,1712,1512,157
06/16/20212,1792,1842,1342,136
06/17/20212,1312,1312,0902,096
06/18/20212,1032,1162,0812,094
06/21/20212,0512,0532,0322,052
06/22/20212,1092,1162,0802,106
06/23/20212,0832,1032,0662,074
06/24/20212,0722,0862,0592,082
06/25/20212,1012,1032,0662,081
06/28/20212,1062,1102,0782,096
06/29/20212,0802,0902,0672,080
06/30/20212,0812,1022,0692,069
07/01/20212,0712,0762,0412,042
07/02/20212,0552,0752,0502,058
07/05/20212,0502,0552,0442,044
07/06/20212,0422,0442,0242,032
07/07/20212,0322,0392,0122,031
07/08/20212,0152,0282,0032,006
07/09/20211,9952,0181,9812,016
07/12/20212,0282,0402,0202,024
07/13/20212,0542,0712,0462,070
07/14/20212,0752,0922,0662,073
07/15/20212,0752,0792,0352,041
07/16/20212,0232,0512,0152,029
07/19/20212,0202,0322,0112,024
07/20/20212,0032,0392,0032,030
07/21/20212,0402,0532,0262,031
07/26/20212,0642,0652,0332,035
07/27/20212,0362,0512,0242,046
07/28/20212,0542,0542,0282,041
07/29/20212,0482,0642,0422,052
07/30/20212,0632,0922,0462,051
08/02/20212,0572,1102,0572,103
08/03/20212,1042,1102,0852,086
08/04/20212,0862,0882,0632,079
08/05/20212,0672,1012,0672,101
08/06/20212,0982,1172,0942,110
08/10/20212,1342,1592,1262,140
08/11/20212,1432,1502,1162,121
08/12/20212,1292,1322,1092,116
08/13/20212,1202,1312,1092,113
08/16/20212,1112,1132,0742,080
08/17/20212,0812,0882,0632,071
08/18/20212,0902,1022,0762,081
08/19/20212,0602,0662,0482,055
08/20/20212,0702,1022,0672,097
08/23/20212,1022,1342,1002,124
08/24/20212,1192,1352,1052,112
08/25/20212,1052,1092,0882,095
08/26/20212,0812,0942,0722,090
08/27/20212,0732,0812,0632,063
08/30/20212,0592,0832,0582,083
08/31/20212,0682,0762,0522,063
09/01/20212,0652,0882,0642,078
09/02/20212,0732,0992,0732,088
09/03/20212,0902,1382,0902,120
09/06/20212,1202,1362,1082,110
09/07/20212,1412,1432,1242,128
09/08/20212,1312,1702,1312,150
09/09/20212,1702,2202,1682,181
09/10/20212,1642,1792,1452,155
09/13/20212,1492,1582,1392,151
09/14/20212,1642,1762,1522,171
09/15/20212,1512,1712,1402,140
09/16/20212,1552,1722,1492,160
09/17/20212,1562,1592,1362,148
09/21/20212,1432,1612,1282,129
09/22/20212,1252,1302,1082,114
09/24/20212,1352,1492,1342,144
09/27/20212,1392,1562,1262,126
09/28/20212,1142,1232,0842,099
09/29/20212,0842,0882,0382,060
09/30/20212,0782,1032,0492,049
10/01/20212,0452,0522,0132,015
10/04/20212,0242,0312,0052,013
10/05/20212,0212,0462,0072,012
10/06/20212,0202,0592,0152,049
10/07/20212,0512,0562,0072,011
10/08/20212,0172,0352,0092,009
10/11/20212,0062,0121,9872,008
10/12/20212,0032,0111,9561,956
10/13/20211,9541,9581,9221,923
10/14/20211,9231,9391,9051,922
10/15/20211,9331,9361,9071,915
10/18/20211,9151,9181,8911,904
10/19/20211,9051,9211,9051,911
10/20/20211,9261,9301,9091,915
10/21/20211,9121,9211,8961,898
10/22/20211,8951,9041,8841,888
10/25/20211,8841,8851,8661,870
10/26/20211,8781,8971,8711,876
10/27/20211,8901,8961,8671,872
10/28/20211,8791,8841,8201,857
10/29/20211,8211,8361,7791,836
11/01/20211,8691,8711,8281,855
11/02/20211,8431,8601,8281,852
11/04/20211,8771,8971,8641,879
11/05/20211,8641,8651,8441,845
11/08/20211,8451,8591,8351,838
11/09/20211,8381,8481,8231,824
11/10/20211,8301,8421,8221,827
11/11/20211,8371,8461,8211,823
11/12/20211,8151,8381,8121,826
11/15/20211,8211,8311,8201,825
11/16/20211,8341,8381,8001,803
11/17/20211,8001,8081,7881,800
11/18/20211,7911,7991,7821,787
11/19/20211,7861,8281,7821,821
11/22/20211,8231,8291,8131,820
11/24/20211,8321,8571,8291,842
11/25/20211,8461,8771,8441,872
11/26/20211,8701,8841,8631,876
11/29/20211,8551,8811,8541,865
11/30/20211,8631,8931,8271,827
12/01/20211,8181,8421,7921,797
12/02/20211,8181,8761,8131,866
12/03/20211,8601,8701,8351,868
12/06/20211,8861,8941,8701,870
12/07/20211,8671,9051,8551,901
12/08/20211,9061,9171,8771,880
12/09/20211,8751,8831,8631,868
12/10/20211,8791,8861,8671,871
12/13/20211,8951,8951,8661,872
12/14/20211,8851,8981,8701,892
12/15/20211,8841,9041,8831,897
12/16/20211,9151,9371,9071,929
12/17/20211,9431,9511,9211,933
12/20/20211,9001,9281,8981,918
12/21/20211,9301,9441,9181,922
12/22/20211,9151,9211,8981,904
12/23/20211,9101,9151,8981,906
12/24/20211,9071,9141,8941,896
12/27/20211,8931,8931,8731,881
12/28/20211,8881,9091,8851,904
12/29/20211,9061,9181,9001,903
12/30/20211,8951,9121,8921,901