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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,355.2256
CLOSE 2,355.3496

Low

LOW 1,996

High

HIGH 3,077
DATEOPENHIGHLOWCLOSE
01/04/20232,1272,1382,0322,035
01/05/20232,0542,0732,0412,052
01/06/20232,0472,0472,0122,034
01/10/20232,0272,0372,0182,020
01/11/20232,0282,0452,0172,023
01/12/20232,0112,0291,9962,026
01/13/20232,0142,0482,0112,030
01/16/20232,0202,0272,0082,020
01/17/20232,0192,0242,0082,013
01/18/20232,0222,0652,0182,036
01/19/20232,0362,0452,0262,029
01/20/20232,0382,0432,0292,034
01/23/20232,0362,0382,0192,026
01/24/20232,0312,0382,0192,027
01/25/20232,0272,0472,0262,042
01/26/20232,0502,0632,0342,036
01/27/20232,0402,0572,0282,048
01/30/20232,0502,0612,0412,048
01/31/20232,0572,1282,0532,095
02/01/20232,1002,1222,0802,095
02/02/20232,0802,1322,0792,101
02/03/20232,0922,0952,0562,070
02/06/20232,0912,1022,0632,075
02/07/20232,1752,1992,1202,147
02/08/20232,1802,2102,1672,181
02/09/20232,1662,1752,1322,153
02/10/20232,1582,1622,1412,158
02/13/20232,1802,1902,1682,169
02/14/20232,2012,2262,2002,210
02/15/20232,1852,1992,1722,193
02/16/20232,1832,1912,1492,169
02/17/20232,1552,1592,1342,143
02/20/20232,1512,1652,1472,147
02/21/20232,1452,1542,1382,153
02/22/20232,1752,1992,1342,193
02/24/20232,1992,2082,1782,193
02/27/20232,2102,2132,1912,210
02/28/20232,2082,2252,2002,213
03/01/20232,2042,2172,1762,202
03/02/20232,2182,2192,1732,178
03/03/20232,1802,2092,1752,201
03/06/20232,2062,2182,1922,200
03/07/20232,2042,2292,2012,222
03/08/20232,2242,2402,2202,221
03/09/20232,2282,2482,2182,248
03/10/20232,2262,2572,2252,233
03/13/20232,2292,2532,2182,234
03/14/20232,2172,2262,1682,201
03/15/20232,2062,2212,1892,197
03/16/20232,1922,2392,1872,218
03/17/20232,2292,2742,2192,224
03/20/20232,2262,2552,2042,223
03/22/20232,2332,2512,2212,231
03/23/20232,2202,2272,1972,208
03/24/20232,2042,2122,1902,202
03/27/20232,2242,2302,2032,203
03/28/20232,2152,2152,1812,199
03/29/20232,1912,2032,1692,201
03/30/20232,1832,1932,1542,175
03/31/20232,1882,2022,1702,181
04/03/20232,1892,2032,1742,188
04/04/20232,1882,2282,1842,215
04/05/20232,2152,2152,1702,171
04/06/20232,1732,1972,1692,193
04/07/20232,1902,1942,1442,149
04/10/20232,1682,1752,1422,147
04/11/20232,1452,1672,1452,151
04/12/20232,1612,1832,1572,171
04/13/20232,1802,2022,1742,190
04/14/20232,2262,2262,1982,207
04/17/20232,2172,2312,2072,227
04/18/20232,2332,2462,2302,236
04/19/20232,2292,2352,1942,204
04/20/20232,2042,2042,1622,166
04/21/20232,1782,1912,1562,185
04/24/20232,1882,2212,1862,196
04/25/20232,2402,2512,1882,195
04/26/20232,2032,2152,1632,197
04/27/20232,2002,2072,1872,198
04/28/20232,2202,2542,2172,254
05/01/20232,2552,2752,2422,249
05/02/20232,2562,2572,2242,236
05/08/20232,2122,2582,2102,249
05/09/20232,2342,2652,2342,243
05/10/20232,2582,2612,2342,248
05/11/20232,2242,2402,2012,213
05/12/20232,2242,2552,2122,241
05/15/20232,2722,2982,2512,296
05/16/20232,3012,3282,2922,321
05/17/20232,3212,3352,2882,292
05/18/20232,2932,2982,2402,243
05/19/20232,2502,2612,2262,235
05/22/20232,2502,2852,2492,285
05/23/20232,2852,2992,2762,294
05/24/20232,3012,3322,2952,302
05/25/20232,2922,2952,2722,285
05/26/20232,2872,2902,2492,258
05/29/20232,2602,2632,2382,248
05/30/20232,2462,2582,2302,252
05/31/20232,2312,2332,1962,209
06/01/20232,2082,2262,1952,207
06/02/20232,2012,2282,2002,225
06/05/20232,2382,239.52,2242,232
06/06/20232,2322,242.52,221.52,242.5
06/07/20232,242.52,2462,2112,214
06/08/20232,2272,2752,2272,254.5
06/09/20232,2622,280.52,253.52,271.5
06/12/20232,2842,3102,2712,294
06/13/20232,2842,2882,2402,240
06/14/20232,245.52,257.52,2352,248
06/15/20232,2322,253.52,231.52,242
06/16/20232,2142,232.52,2132,229.5
06/19/20232,2562,2632,2432,252.5
06/20/20232,2552,262.52,2372,262.5
06/21/20232,2442,2512,2292,230
06/22/20232,2392,2542,2392,246
06/23/20232,2502,268.52,235.52,242.5
06/26/20232,2442,2492,212.52,238.5
06/27/20232,2522,256.52,2282,253
06/28/20232,241.52,268.52,2392,265
06/29/20232,2562,259.52,218.52,223
06/30/20232,2202,225.52,194.52,207.5
07/03/20232,210.52,2232,208.52,216
07/04/20232,212.52,2142,191.52,192
07/05/20232,1802,195.52,177.52,190
07/06/20232,1932,2012,1592,165.5
07/07/20232,1572,1672,145.52,145.5
07/10/20232,1372,1432,1192,132
07/11/20232,1252,126.52,100.52,110
07/12/20232,1062,128.52,0992,123
07/13/20232,1342,155.52,117.52,147
07/14/20232,1322,148.52,113.52,134
07/18/20232,121.52,1332,115.52,132.5
07/19/20232,1352,146.52,1282,146.5
07/20/20232,1582,1642,1452,148.5
07/21/20232,1592,1672,145.52,166.5
07/24/20232,1782,1822,1692,173.5
07/25/20232,1832,1872,173.52,184.5
07/26/20232,1812,1882,1652,184.5
07/27/20232,1772,2452,171.52,226
07/28/20232,199.52,2242,1782,200
07/31/20232,223.52,2512,219.52,238
08/01/20232,2652,2872,232.52,287
08/02/20232,262.52,2702,2442,265
08/03/20232,2692,2792,2442,246.5
08/04/20232,2172,2222,2052,221.5
08/07/20232,2102,2212,193.52,205.5
08/08/20232,2232,2782,2212,273
08/09/20232,275.52,275.52,2532,269.5
08/10/20232,2702,2992,2702,289.5
08/14/20232,2992,3192,2602,289.5
08/15/20232,2742,2892,2722,282.5
08/16/20232,267.52,2842,2612,267
08/17/20232,2622,2692,2422,247.5
08/18/20232,237.52,248.52,223.52,230.5
08/21/20232,2382,2582,2342,237
08/22/20232,2352,245.52,2252,245.5
08/23/20232,2502,2672,245.52,257
08/24/20232,252.52,275.52,2462,270
08/25/20232,2692,2962,262.52,277.5
08/28/20232,2982,3142,2952,309.5
08/29/20232,3162,331.52,3092,316
08/30/20232,320.52,3322,3072,320.5
08/31/20232,320.52,3432,3172,330
09/01/20232,329.52,3532,3192,350
09/04/20232,3602,386.52,345.52,384
09/05/20232,3802,393.52,3712,389.5
09/06/20232,395.52,404.52,386.52,397.5
09/07/20232,4002,4332,392.52,430.5
09/08/20232,408.52,4442,408.52,429.5
09/11/20232,4442,4502,434.52,438.5
09/12/20232,441.52,457.52,4252,438.5
09/13/20232,4382,4492,4222,439
09/14/20232,4432,4592,4382,451.5
09/15/20232,4992,5692,494.52,546.5
09/19/20232,545.52,572.52,5342,565
09/20/20232,5842,6232,574.52,586.5
09/21/20232,579.52,609.52,561.52,605
09/22/20232,589.52,589.52,5332,541
09/25/20232,540.52,540.52,506.52,511.5
09/26/20232,5102,525.52,4852,505
09/27/20232,4832,490.52,4522,489
09/28/20232,4382,486.52,4212,472.5
09/29/20232,4452,471.52,4252,462
10/02/20232,4622,4862,4322,435
10/03/20232,422.52,4362,4082,413.5
10/04/20232,389.52,394.52,327.52,338
10/05/20232,3502,371.52,341.52,368.5
10/06/20232,3752,409.52,3692,387
10/10/20232,424.52,4622,424.52,454
10/11/20232,4602,4602,4322,444.5
10/12/20232,441.52,4492,4162,442.5
10/13/20232,4312,463.52,4312,439
10/16/20232,4502,4742,4232,440
10/17/20232,4622,4772,4452,458
10/18/20232,455.52,4602,428.52,460
10/19/20232,4402,4632,436.52,453.5
10/20/20232,4532,479.52,4342,466
10/23/20232,4702,486.52,459.52,469.5
10/24/20232,481.52,4942,4512,478.5
10/25/20232,488.52,525.52,476.52,506.5
10/26/20232,528.52,5412,4782,501
10/27/20232,5062,5102,4572,469
10/30/20232,657.52,7372,651.52,716.5
10/31/20232,6822,849.52,6812,842
11/01/20232,850.52,898.52,842.52,888
11/02/20232,8802,8812,8332,865.5
11/06/20232,865.52,9042,8632,877
11/07/20232,891.52,914.52,8212,829.5
11/08/20232,8282,8322,6812,700
11/09/20232,6822,722.52,6572,711.5
11/10/20232,7522,803.52,7522,795
11/13/20232,811.52,8682,8102,866
11/14/20232,8962,920.52,8852,905.5
11/15/20232,9002,9352,8392,844.5
11/16/20232,8482,8832,8092,854
11/17/20232,8792,915.52,875.52,912
11/20/20232,9122,9332,8652,876
11/21/20232,8732,8882,843.52,860
11/22/20232,8702,900.52,862.52,865
11/24/20232,8952,8972,859.52,878
11/27/20232,8662,873.52,818.52,851
11/28/20232,877.52,883.52,8522,869
11/29/20232,8692,8842,8322,879
11/30/20232,857.52,888.52,841.52,880
12/01/20232,904.52,9102,868.52,892.5
12/04/20232,8562,8722,8332,851
12/05/20232,8512,876.52,8452,857.5
12/06/20232,849.52,898.52,845.52,881.5
12/07/20232,876.52,8792,8282,876
12/08/20232,852.52,897.52,8402,884
12/11/20232,895.52,9622,8802,949
12/12/20232,972.52,988.52,942.52,949.5
12/13/20233,0503,0772,9752,987
12/14/20233,0173,0372,924.52,931
12/15/20232,909.52,945.52,887.52,898.5
12/18/20232,871.52,8962,8422,883.5
12/19/20232,912.52,9542,909.52,947
12/20/20232,911.52,9692,8822,921
12/21/20232,9302,9582,8942,901
12/22/20232,8982,915.52,8842,915.5
12/25/20232,9382,938.52,876.52,882.5
12/26/20232,896.52,908.52,8802,895
12/27/20232,9002,9462,8922,934
12/28/20232,9262,9352,9012,911
12/29/20232,9032,9452,888.52,945