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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,324.6837
CLOSE 3,323.6041

Low

LOW 2,915.5

High

HIGH 3,675
DATEOPENHIGHLOWCLOSE
01/04/20242,9583,0222,915.53,022
01/05/20243,0673,1113,0603,089
01/09/20243,0903,1243,0683,091
01/10/20243,1303,1793,1163,153
01/11/20243,1953,2423,1733,173
01/12/20243,2203,2333,1703,170
01/15/20243,1803,2153,1723,205
01/16/20243,2153,2203,1483,184
01/17/20243,1403,1963,1223,140
01/18/20243,1243,1423,0713,079
01/19/20243,0813,0833,0303,063
01/22/20243,0843,1083,0583,107
01/23/20243,1053,1233,0453,052
01/24/20243,0523,0653,0143,045
01/25/20243,0253,0463,0143,039
01/26/20243,0403,0422,9792,988
01/29/20243,0193,0272,9953,019
01/30/20243,0203,0232,9652,970
01/31/20243,0903,1263,0073,112
02/01/20243,1063,1383,0713,109
02/02/20243,1093,1363,0713,104
02/05/20243,0993,1373,0823,129
02/06/20243,1003,1443,0743,076
02/07/20243,0633,1193,0523,101
02/08/20243,0753,1003,0433,048
02/09/20243,0313,0362,995.53,007
02/13/20243,0133,0552,9973,034
02/14/20243,0233,0292,9452,976.5
02/15/20242,976.53,0072,956.53,006
02/16/20243,0203,0613,0133,032
02/19/20243,0203,0643,0153,064
02/20/20243,0703,0923,0453,089
02/21/20243,0913,0943,0113,041
02/22/20243,0363,0622,9863,014
02/26/20243,0203,0332,9822,991
02/27/20243,0373,1382,9962,999.5
02/28/20243,0013,0632,9813,043
02/29/20243,0033,0202,971.52,994
03/01/20243,0063,0622,997.53,062
03/04/20243,0353,0503,0103,045
03/05/20243,0343,0493,0173,042
03/06/20243,0373,1223,0373,081
03/07/20243,1003,1973,0973,197
03/08/20243,3503,4463,3133,446
03/11/20243,4123,4583,3363,360
03/12/20243,3573,3633,2353,311
03/13/20243,3153,3163,2243,278
03/14/20243,2873,3613,2433,337
03/15/20243,3253,3643,2963,312
03/18/20243,4503,4883,3943,418
03/19/20243,4043,4953,4003,483
03/21/20243,5003,5133,4413,457
03/22/20243,4633,5273,4523,504
03/25/20243,4993,4993,4373,444
03/26/20243,4493,4713,4403,450
03/27/20243,4603,4753,4163,423
03/28/20243,3883,4103,3523,398
03/29/20243,3843,4083,3693,392
04/01/20243,4103,4333,3093,332
04/02/20243,3253,3993,3133,322
04/03/20243,3673,3913,3413,347
04/04/20243,3543,4153,3433,390
04/05/20243,3203,3333,2463,303
04/08/20243,3033,3133,2633,313
04/09/20243,3303,3343,2833,307
04/10/20243,3363,3833,3213,344
04/11/20243,3313,4773,3153,429
04/12/20243,4373,4693,3913,441
04/15/20243,4123,4623,3683,433
04/16/20243,4033,4113,2823,292
04/17/20243,2933,2953,1753,237
04/18/20243,2493,2733,2053,233
04/19/20243,2153,2423,1843,219
04/22/20243,2813,3743,2793,348
04/23/20243,4703,5623,4433,510
04/24/20243,4863,5193,4583,471
04/25/20243,4893,5103,4103,430
04/26/20243,4003,4313,3413,422
04/30/20243,5013,5103,4183,500
05/01/20243,4453,4873,4153,445
05/02/20243,4563,4913,4513,481
05/07/20243,5033,5143,4453,448
05/08/20243,4433,4733,4103,440
05/09/20243,5003,5333,4213,522
05/10/20243,5503,6093,5433,574
05/13/20243,5503,5663,4893,523
05/14/20243,5113,5263,4543,492
05/15/20243,4803,5203,4363,488
05/16/20243,5153,5283,4673,521
05/17/20243,5163,5593,5153,551
05/20/20243,5513,6113,5333,607
05/21/20243,6073,6353,5743,597
05/22/20243,5873,6003,4763,477
05/23/20243,4563,4613,3893,460
05/24/20243,4013,4723,3853,421
05/27/20243,4203,4503,3923,424
05/28/20243,4223,4423,3863,416
05/29/20243,4273,4333,3673,380
05/30/20243,3323,4593,3323,434
05/31/20243,4633,5723,4433,572
06/03/20243,5723,6103,5403,545
06/04/20243,5523,5663,4533,506
06/05/20243,5243,5353,4623,508
06/06/20243,5243,5543,5073,530
06/07/20243,5693,5883,5043,511
06/10/20243,5113,6193,5113,581
06/11/20243,6503,6753,5903,600
06/12/20243,5583,6203,5543,603
06/13/20243,6033,6403,5363,541
06/14/20243,5323,5763,5143,555
06/17/20243,5423,5753,5143,515
06/18/20243,5233,5533,4583,474
06/19/20243,4693,5123,4383,460
06/20/20243,4273,4453,3963,429
06/21/20243,4353,4783,4113,432
06/24/20243,4333,4473,3673,416
06/25/20243,4523,5103,4423,500
06/26/20243,5103,5343,4893,515
06/27/20243,5023,5313,4823,493
06/28/20243,4883,5603,4753,543
07/01/20243,5803,5943,5003,503
07/02/20243,4943,5263,4783,513
07/03/20243,4853,5073,4183,456
07/04/20243,4563,4643,3973,438
07/05/20243,4103,4273,3713,376
07/08/20243,3503,3653,3023,329
07/09/20243,3523,4193,3503,386
07/10/20243,4113,4253,3783,410
07/11/20243,4383,4453,4013,408
07/12/20243,3863,4223,3543,371
07/16/20243,3813,4673,3783,445
07/17/20243,4463,5103,4423,478
07/18/20243,4953,5743,4633,539
07/19/20243,5603,5603,4813,523
07/22/20243,5503,5623,4943,511
07/23/20243,5223,5363,4723,485
07/24/20243,4593,4603,3703,378
07/25/20243,3793,3963,3233,347
07/26/20243,3353,3783,2873,320
07/29/20243,3013,4043,3013,394
07/30/20243,2543,3783,2413,338
07/31/20243,3003,4093,2863,407
08/01/20243,3373,3553,2773,355
08/02/20243,3173,3733,2803,296
08/05/20243,1793,3063,0433,080
08/06/20243,1503,4003,1503,376
08/07/20243,3413,5603,3373,460
08/08/20243,4603,5223,4353,452
08/09/20243,4743,4803,3353,366
08/13/20243,3673,4243,3333,420
08/14/20243,4203,4583,3823,396
08/15/20243,3903,4163,3583,359
08/16/20243,3853,4743,3403,446
08/19/20243,4253,4283,3333,339
08/20/20243,4253,4963,4223,488
08/21/20243,4733,4863,4303,450
08/22/20243,4503,4863,4273,482
08/23/20243,4993,5223,4883,513
08/26/20243,4983,5233,4723,512
08/27/20243,5503,5593,5233,544
08/28/20243,5553,5783,5053,516
08/29/20243,5273,6163,5123,615
08/30/20243,6503,6573,5823,594
09/02/20243,5613,5923,5533,590
09/03/20243,5803,6353,5513,624
09/04/20243,5543,5813,5053,517
09/05/20243,5483,6173,5053,539
09/06/20243,5473,5553,5073,526
09/09/20243,4563,5593,4563,529
09/10/20243,5253,5533,5003,521
09/11/20243,4663,4733,3153,343
09/12/20243,4093,4343,3723,405
09/13/20243,3733,3833,3113,351
09/17/20243,3603,3743,3013,336
09/18/20243,3143,3553,2713,302
09/19/20243,3153,3423,2833,283
09/20/20243,3003,3103,2493,255
09/24/20243,2803,3103,2613,286
09/25/20243,2993,2993,2523,275
09/26/20243,3003,3253,2753,325
09/27/20243,2583,2813,2283,273
09/30/20243,2033,2453,1863,224
10/01/20243,2303,2583,1933,225
10/02/20243,2263,2653,2023,202
10/03/20243,2953,3153,2323,251
10/04/20243,2523,2943,2523,289
10/07/20243,3443,3953,3263,349
10/08/20243,3253,3463,3053,330
10/09/20243,3473,3693,2733,273
10/10/20243,2813,2963,2673,271
10/11/20243,2673,3163,2553,288
10/15/20243,2803,3023,2413,244
10/16/20243,2303,2723,2203,241
10/17/20243,2733,2893,2293,242
10/18/20243,2443,2613,1903,196
10/21/20243,2003,2003,1583,181
10/22/20243,1873,1983,1523,166
10/23/20243,1873,2063,1653,190
10/24/20243,1823,2163,1563,190
10/25/20243,1753,1993,1463,163
10/28/20243,1633,1963,1473,169
10/29/20243,1753,2033,1653,202
10/30/20243,2023,2943,1953,266
10/31/20243,2783,2973,2573,282
11/01/20243,2833,3193,1633,177
11/05/20243,1603,2693,1563,269
11/06/20243,2483,3003,2273,252
11/07/20243,3023,3233,2713,305
11/08/20243,3653,3723,2823,305
11/11/20243,3153,3203,2703,285
11/12/20243,3253,3483,3093,339
11/13/20243,3583,3883,2963,310
11/14/20243,2803,3443,2763,297
11/15/20243,3263,3403,2973,314
11/18/20243,3013,3383,2843,288
11/19/20243,2703,2823,1963,225
11/20/20243,2263,2333,1463,159
11/21/20243,1483,1873,1413,157
11/22/20243,1413,2023,1363,183
11/25/20243,2073,2723,1973,272
11/26/20243,2503,2623,2043,234
11/27/20243,2183,2483,1783,212
11/28/20243,1913,2323,1873,223
11/29/20243,2483,3183,2293,284
12/02/20243,2973,3143,2673,297
12/03/20243,2953,3133,2803,285
12/04/20243,2853,3073,2303,230
12/05/20243,2283,2463,1863,201
12/06/20243,2163,2563,1923,210
12/09/20243,2103,2393,2013,225
12/10/20243,2403,2553,1473,163
12/11/20243,1913,2373,1873,215
12/12/20243,2573,3143,2573,268
12/13/20243,2563,3203,2363,252
12/16/20243,2693,3163,2613,261
12/17/20243,2713,3133,2473,266
12/18/20243,3133,3203,2543,262
12/19/20243,2203,2313,1693,196
12/20/20243,2143,2253,1853,217
12/23/20243,2423,3143,2143,314
12/24/20243,3303,3663,3163,365
12/25/20243,3673,3773,3303,363
12/26/20243,3833,4053,3593,405
12/27/20243,4083,4603,3943,458
12/30/20243,4803,5103,4493,460