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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,222.5902
CLOSE 2,223.4877

Low

LOW 1,894

High

HIGH 2,616
DATEOPENHIGHLOWCLOSE
01/04/20221,9351,9431,9091,932
01/05/20221,9561,9561,9311,950
01/06/20221,9531,9591,9321,940
01/07/20221,9311,9541,9311,950
01/11/20221,9511,9701,9441,970
01/12/20221,9681,9781,9471,952
01/13/20221,9541,9641,9461,959
01/14/20221,9551,9561,9331,939
01/17/20221,9491,9671,9441,955
01/18/20221,9561,9591,9231,930
01/19/20221,9091,9271,9031,917
01/20/20221,9201,9451,9201,922
01/21/20221,9301,9471,9011,943
01/24/20221,9411,9541,9371,948
01/25/20221,9351,9521,9151,950
01/26/20221,9581,9591,9331,938
01/27/20221,9391,9391,8941,908
01/28/20221,9081,9371,9071,937
01/31/20221,9141,9551,9051,952
02/01/20221,9601,9871,9381,983
02/02/20221,9692,0051,9651,994
02/03/20221,9892,0001,9722,000
02/04/20222,0072,0242,0042,012
02/07/20222,0082,0452,0042,037
02/08/20222,0552,0882,0402,077
02/09/20222,0972,0972,0642,084
02/10/20222,0782,0962,0652,094
02/14/20222,0852,1072,0772,101
02/15/20222,0872,1002,0782,093
02/16/20222,1312,1582,1252,152
02/17/20222,1432,1472,1062,116
02/18/20222,1162,1332,0992,100
02/21/20222,0942,1112,0842,111
02/22/20222,0962,1102,0822,103
02/24/20222,0922,1482,0842,139
02/25/20222,1162,1262,0692,081
02/28/20222,0982,1232,0952,109
03/01/20222,1292,1512,1272,131
03/02/20222,1202,1472,0852,140
03/03/20222,1652,1802,1492,177
03/04/20222,1902,2022,1742,188
03/07/20222,1872,2102,1742,204
03/08/20222,1982,2052,1552,165
03/09/20222,1692,1692,1252,156
03/10/20222,1782,2182,1532,214
03/11/20222,2142,2392,2102,226
03/14/20222,2232,2272,0972,105
03/15/20222,1102,1882,1052,167
03/16/20222,1702,2082,1662,184
03/17/20222,1872,1902,1432,149
03/18/20222,1572,1832,1052,116
03/22/20222,1252,1472,1032,116
03/23/20222,1202,1382,1132,132
03/24/20222,1342,1552,1012,133
03/25/20222,1402,1592,1212,139
03/28/20222,1502,1752,1472,158
03/29/20222,1652,2022,1502,188
03/30/20222,1622,1712,1122,134
03/31/20222,1282,1332,0862,092
04/01/20222,0812,0892,0542,067
04/04/20222,0862,1082,0702,080
04/05/20222,0742,0832,0272,054
04/06/20222,0542,0571,9871,990
04/07/20222,0272,0482,0012,039
04/08/20222,0512,0742,0432,066
04/11/20222,0742,0742,0282,053
04/12/20222,0602,1042,0592,082
04/13/20222,0752,0962,0682,086
04/14/20222,0712,0962,0712,089
04/15/20222,0812,0992,0762,082
04/18/20222,0682,0772,0362,064
04/19/20222,1612,1662,0942,111
04/20/20222,1092,1452,1062,142
04/21/20222,1382,1422,1042,127
04/22/20222,1192,1432,1062,135
04/25/20222,1352,1472,1212,134
04/26/20222,1142,1512,1142,130
04/27/20222,1792,2992,1302,231
04/28/20222,2602,3482,2502,345
05/02/20222,2282,3042,2142,302
05/06/20222,3082,3862,2842,374
05/09/20222,3652,4192,3592,403
05/10/20222,3862,4372,3752,413
05/11/20222,3932,4362,3792,418
05/12/20222,4512,4782,4302,469
05/13/20222,4512,4662,3962,448
05/16/20222,4312,4542,4172,435
05/17/20222,4622,4742,4252,431
05/18/20222,4192,4482,3672,446
05/19/20222,4542,4892,4342,488
05/20/20222,4712,4802,4152,438
05/23/20222,4542,4742,4102,464
05/24/20222,4632,4762,4442,474
05/25/20222,4892,4962,4572,473
05/26/20222,4502,5272,4422,517
05/27/20222,5072,5132,4312,441
05/30/20222,4372,4592,4032,436
05/31/20222,4382,4482,3852,406
06/01/20222,4462,4742,4252,445
06/02/20222,4362,4542,3982,432
06/03/20222,4252,4532,4152,440
06/06/20222,4602,5082,4532,508
06/07/20222,5262,5462,5142,530
06/08/20222,5302,5942,5172,588
06/09/20222,5872,5942,4972,587
06/10/20222,5872,6092,5702,583
06/13/20222,5822,6162,5602,592
06/14/20222,5682,5892,5382,550
06/15/20222,5292,5402,4202,420
06/16/20222,4272,4552,4232,436
06/17/20222,4222,5102,4152,505
06/20/20222,4552,4622,4052,429
06/21/20222,4502,4512,4042,414
06/22/20222,4432,4642,4352,455
06/23/20222,4562,5042,4512,494
06/24/20222,4752,5032,4572,472
06/27/20222,4912,5552,4782,518
06/28/20222,5372,5692,5262,564
06/29/20222,5752,6082,5702,579
06/30/20222,5552,6002,5452,596
07/01/20222,5952,6052,3882,416
07/04/20222,4992,4992,4322,464
07/05/20222,4142,4332,3802,417
07/06/20222,3742,4022,2862,330
07/07/20222,3462,3992,3342,378
07/08/20222,3532,4182,3442,408
07/11/20222,4322,4422,4072,411
07/12/20222,4452,4452,3912,410
07/13/20222,3902,4192,3892,412
07/14/20222,3962,4042,3752,402
07/15/20222,4062,4202,3612,383
07/19/20222,3752,4002,3512,371
07/20/20222,4122,4192,3792,417
07/21/20222,3792,4112,3692,409
07/22/20222,4072,4072,3312,358
07/25/20222,3952,4052,3762,380
07/26/20222,3902,4082,3612,380
07/27/20222,4052,4192,3522,366
07/28/20222,3702,4372,3652,432
07/29/20222,3982,4262,3812,391
08/01/20222,3932,4052,3722,395
08/02/20222,3202,3522,2632,326
08/03/20222,3122,3252,2732,306
08/04/20222,3302,3562,3242,344
08/05/20222,3282,3562,3052,319
08/08/20222,3002,3222,2882,322
08/09/20222,3212,3432,2982,300
08/10/20222,3012,3342,2812,331
08/12/20222,3872,3872,3402,350
08/15/20222,3712,4062,3602,376
08/16/20222,3792,3972,3682,380
08/17/20222,3912,4262,3912,407
08/18/20222,4072,4252,3992,409
08/19/20222,4092,4362,4032,432
08/22/20222,4342,4762,4252,474
08/23/20222,4652,4672,4182,421
08/24/20222,4322,4322,3862,402
08/25/20222,3852,3972,3392,346
08/26/20222,3512,3762,3512,360
08/29/20222,3462,3842,3332,370
08/30/20222,3852,3962,3642,377
08/31/20222,3502,3592,3332,344
09/01/20222,3272,3312,2662,281
09/02/20222,2842,2902,2412,268
09/05/20222,2602,2982,2332,280
09/06/20222,2672,2832,2452,269
09/07/20222,2542,2632,2402,261
09/08/20222,2662,2982,2602,292
09/09/20222,2872,3302,2872,328
09/12/20222,3222,3252,2972,306
09/13/20222,3152,3152,2802,285
09/14/20222,2712,2922,2482,277
09/15/20222,2762,2762,2332,245
09/16/20222,2302,2972,2292,294
09/20/20222,3012,3062,2832,306
09/21/20222,2852,2882,2592,275
09/22/20222,2802,2912,2522,281
09/26/20222,2502,2532,1992,210
09/27/20222,1912,2442,1862,227
09/28/20222,2022,2132,1762,212
09/29/20222,1892,2232,1552,218
09/30/20222,2082,2412,1852,186
10/03/20222,1772,2072,1572,172
10/04/20222,2112,2762,2112,251
10/05/20222,2302,2572,2192,234
10/06/20222,2402,2572,2212,221
10/07/20222,1872,1902,1642,182
10/11/20222,1932,2212,1822,205
10/12/20222,2082,2242,1912,200
10/13/20222,1782,1812,1482,181
10/14/20222,2132,2262,1952,198
10/17/20222,1912,2062,1782,178
10/18/20222,1952,2012,1612,161
10/19/20222,1742,2202,1702,207
10/20/20222,2012,2172,1882,203
10/21/20222,1812,1872,1602,175
10/24/20222,1992,1992,1592,167
10/25/20222,1812,2032,1742,180
10/26/20222,1862,2042,1772,182
10/27/20222,1822,2072,1692,186
10/28/20222,1832,2032,1702,190
10/31/20222,1772,2172,1712,202
11/01/20222,1722,1962,1182,135
11/02/20222,1332,1342,0852,097
11/04/20222,0732,0892,0412,046
11/07/20222,0702,0842,0562,061
11/08/20222,0662,0942,0572,070
11/09/20222,0712,0722,0582,069
11/10/20222,0652,0782,0532,075
11/11/20222,0852,0912,0432,056
11/14/20222,0382,0432,0192,019
11/15/20222,0182,0262,0052,009
11/16/20221,9942,0061,9571,996
11/17/20222,0122,0241,9931,996
11/18/20222,0202,0572,0122,049
11/21/20222,0542,1072,0542,084
11/22/20222,1152,1492,1142,130
11/24/20222,1472,1682,1362,152
11/25/20222,1542,1622,1422,157
11/28/20222,1632,1752,1352,162
11/29/20222,1612,1692,1332,141
11/30/20222,1452,1522,1132,122
12/01/20222,1252,1292,0842,089
12/02/20222,0752,1092,0602,092
12/05/20222,0862,0862,0452,067
12/06/20222,0732,0872,0682,082
12/07/20222,1112,1212,1022,105
12/08/20222,1012,1052,0772,085
12/09/20222,0992,1402,0922,132
12/12/20222,1362,1542,1292,152
12/13/20222,1522,1552,1352,143
12/14/20222,1212,1482,1122,139
12/15/20222,1402,1462,1322,145
12/16/20222,1472,1532,1232,124
12/19/20222,1072,1132,0832,096
12/20/20222,1032,1262,0522,101
12/21/20222,0982,1342,0942,125
12/22/20222,1212,1352,1102,128
12/23/20222,1262,1472,1252,133
12/26/20222,1502,1502,0792,097
12/27/20222,1032,1052,0802,089
12/28/20222,0882,1252,0882,122
12/29/20222,1142,1292,1042,115
12/30/20222,1102,1412,1102,130