9532.T
Osaka Gas Co., Ltd.
06:30:00
5410 ¥
0.0000 (%0.00)
Previous Close: 5422
Day Low₺5304
Day High₺5411
9532.T: Osaka Gas Co., Ltd. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,961.7737
CLOSE 3,964.4074
Low
LOW 2,946.5
High
HIGH 5,534
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/06/2025 | 3,500 | 3,500 | 3,432 | 3,459 |
| 01/07/2025 | 3,411 | 3,429 | 3,397 | 3,417 |
| 01/08/2025 | 3,366 | 3,389 | 3,347 | 3,351 |
| 01/09/2025 | 3,350 | 3,351 | 3,286 | 3,305 |
| 01/10/2025 | 3,300 | 3,306 | 3,248 | 3,248 |
| 01/14/2025 | 3,235 | 3,265 | 3,186 | 3,212 |
| 01/15/2025 | 3,219 | 3,236 | 3,169 | 3,190 |
| 01/16/2025 | 3,205 | 3,211 | 3,147 | 3,162 |
| 01/17/2025 | 3,147 | 3,161 | 3,121 | 3,153 |
| 01/20/2025 | 3,157 | 3,168 | 3,143 | 3,168 |
| 01/21/2025 | 3,172 | 3,177 | 3,133 | 3,139 |
| 01/22/2025 | 3,156 | 3,160 | 3,128 | 3,128 |
| 01/23/2025 | 3,105 | 3,117 | 3,072 | 3,108 |
| 01/24/2025 | 3,122 | 3,130 | 3,058 | 3,065 |
| 01/27/2025 | 3,099 | 3,110 | 3,068 | 3,080 |
| 01/28/2025 | 3,087 | 3,107 | 3,070 | 3,070 |
| 01/29/2025 | 3,070 | 3,079 | 3,058 | 3,065 |
| 01/30/2025 | 3,050 | 3,070 | 3,036 | 3,064 |
| 01/31/2025 | 3,050 | 3,076 | 3,043 | 3,056 |
| 02/03/2025 | 3,035 | 3,135 | 2,946.5 | 3,016 |
| 02/04/2025 | 3,064 | 3,153 | 3,061 | 3,078 |
| 02/05/2025 | 3,081 | 3,137 | 3,081 | 3,116 |
| 02/06/2025 | 3,125 | 3,164 | 3,115 | 3,117 |
| 02/07/2025 | 3,100 | 3,107 | 3,076 | 3,092 |
| 02/10/2025 | 3,098 | 3,115 | 3,086 | 3,104 |
| 02/12/2025 | 3,093 | 3,094 | 3,063 | 3,087 |
| 02/13/2025 | 3,107 | 3,138 | 3,097 | 3,113 |
| 02/14/2025 | 3,144 | 3,186 | 3,141 | 3,157 |
| 02/17/2025 | 3,198 | 3,217 | 3,178 | 3,193 |
| 02/18/2025 | 3,225 | 3,265 | 3,221 | 3,245 |
| 02/19/2025 | 3,250 | 3,263 | 3,222 | 3,231 |
| 02/20/2025 | 3,271 | 3,341 | 3,247 | 3,326 |
| 02/21/2025 | 3,358 | 3,430 | 3,349 | 3,416 |
| 02/25/2025 | 3,438 | 3,444 | 3,374 | 3,395 |
| 02/26/2025 | 3,423 | 3,435 | 3,362 | 3,387 |
| 02/27/2025 | 3,416 | 3,425 | 3,389 | 3,419 |
| 02/28/2025 | 3,445 | 3,468 | 3,428 | 3,454 |
| 03/03/2025 | 3,475 | 3,488 | 3,445 | 3,472 |
| 03/04/2025 | 3,416 | 3,423 | 3,294 | 3,295 |
| 03/05/2025 | 3,325 | 3,383 | 3,311 | 3,358 |
| 03/06/2025 | 3,356 | 3,393 | 3,352 | 3,370 |
| 03/07/2025 | 3,359 | 3,378 | 3,335 | 3,341 |
| 03/10/2025 | 3,343 | 3,357 | 3,288 | 3,296 |
| 03/11/2025 | 3,260 | 3,265 | 3,172 | 3,228 |
| 03/12/2025 | 3,232 | 3,378 | 3,208 | 3,312 |
| 03/13/2025 | 3,312 | 3,371 | 3,279 | 3,365 |
| 03/14/2025 | 3,365 | 3,412 | 3,353 | 3,382 |
| 03/17/2025 | 3,382 | 3,459 | 3,355 | 3,444 |
| 03/18/2025 | 3,450 | 3,461 | 3,426 | 3,446 |
| 03/19/2025 | 3,489 | 3,552 | 3,483 | 3,511 |
| 03/21/2025 | 3,528 | 3,580 | 3,492 | 3,492 |
| 03/24/2025 | 3,498 | 3,510 | 3,473 | 3,483 |
| 03/25/2025 | 3,454 | 3,466 | 3,403 | 3,437 |
| 03/26/2025 | 3,462 | 3,483 | 3,426 | 3,474 |
| 03/27/2025 | 3,474 | 3,531 | 3,452 | 3,514 |
| 03/28/2025 | 3,496 | 3,511 | 3,456 | 3,468 |
| 03/31/2025 | 3,401 | 3,422 | 3,350 | 3,383 |
| 04/01/2025 | 3,454 | 3,477 | 3,421 | 3,441 |
| 04/02/2025 | 3,431 | 3,440 | 3,362 | 3,405 |
| 04/03/2025 | 3,265 | 3,321 | 3,262 | 3,320 |
| 04/04/2025 | 3,303 | 3,385 | 3,299 | 3,354 |
| 04/07/2025 | 3,219 | 3,278 | 3,108 | 3,180 |
| 04/08/2025 | 3,250 | 3,311 | 3,200 | 3,276 |
| 04/09/2025 | 3,250 | 3,282 | 3,200 | 3,261 |
| 04/10/2025 | 3,389 | 3,398 | 3,301 | 3,388 |
| 04/11/2025 | 3,260 | 3,335 | 3,237 | 3,330 |
| 04/14/2025 | 3,369 | 3,383 | 3,324 | 3,340 |
| 04/15/2025 | 3,388 | 3,389 | 3,329 | 3,340 |
| 04/16/2025 | 3,341 | 3,373 | 3,330 | 3,373 |
| 04/17/2025 | 3,380 | 3,399 | 3,358 | 3,383 |
| 04/18/2025 | 3,408 | 3,459 | 3,397 | 3,447 |
| 04/21/2025 | 3,447 | 3,549 | 3,422 | 3,493 |
| 04/22/2025 | 3,533 | 3,588 | 3,504 | 3,572 |
| 04/23/2025 | 3,613 | 3,657 | 3,588 | 3,644 |
| 04/24/2025 | 3,634 | 3,658 | 3,576 | 3,590 |
| 04/25/2025 | 3,562 | 3,619 | 3,547 | 3,575 |
| 04/28/2025 | 3,580 | 3,638 | 3,563 | 3,581 |
| 04/30/2025 | 3,603 | 3,663 | 3,596 | 3,617 |
| 05/01/2025 | 3,627 | 3,661 | 3,611 | 3,622 |
| 05/02/2025 | 3,622 | 3,639 | 3,594 | 3,634 |
| 05/07/2025 | 3,682 | 3,688 | 3,623 | 3,623 |
| 05/08/2025 | 3,634 | 3,665 | 3,597 | 3,629 |
| 05/09/2025 | 3,769 | 3,780 | 3,650 | 3,662 |
| 05/12/2025 | 3,656 | 3,703 | 3,640 | 3,698 |
| 05/13/2025 | 3,666 | 3,715 | 3,648 | 3,667 |
| 05/14/2025 | 3,630 | 3,652 | 3,595 | 3,652 |
| 05/15/2025 | 3,673 | 3,679 | 3,620 | 3,661 |
| 05/16/2025 | 3,654 | 3,661 | 3,592 | 3,624 |
| 05/19/2025 | 3,649 | 3,656 | 3,606 | 3,636 |
| 05/20/2025 | 3,633 | 3,633 | 3,561 | 3,582 |
| 05/21/2025 | 3,595 | 3,622 | 3,582 | 3,613 |
| 05/22/2025 | 3,613 | 3,632 | 3,578 | 3,607 |
| 05/23/2025 | 3,617 | 3,628 | 3,598 | 3,614 |
| 05/26/2025 | 3,623 | 3,657 | 3,611 | 3,657 |
| 05/27/2025 | 3,678 | 3,678 | 3,612 | 3,647 |
| 05/28/2025 | 3,660 | 3,674 | 3,617 | 3,644 |
| 05/29/2025 | 3,670 | 3,670 | 3,636 | 3,649 |
| 05/30/2025 | 3,649 | 3,675 | 3,635 | 3,673 |
| 06/02/2025 | 3,693 | 3,697 | 3,635 | 3,684 |
| 06/03/2025 | 3,684 | 3,690 | 3,620 | 3,630 |
| 06/04/2025 | 3,641 | 3,650 | 3,610 | 3,623 |
| 06/05/2025 | 3,615 | 3,639 | 3,600 | 3,625 |
| 06/06/2025 | 3,625 | 3,648 | 3,620 | 3,627 |
| 06/09/2025 | 3,635 | 3,660 | 3,626 | 3,643 |
| 06/10/2025 | 3,680 | 3,680 | 3,604 | 3,614 |
| 06/11/2025 | 3,640 | 3,644 | 3,600 | 3,608 |
| 06/12/2025 | 3,625 | 3,625 | 3,588 | 3,602 |
| 06/13/2025 | 3,568 | 3,640 | 3,553 | 3,634 |
| 06/16/2025 | 3,680 | 3,683 | 3,639 | 3,651 |
| 06/17/2025 | 3,636 | 3,660 | 3,632 | 3,656 |
| 06/18/2025 | 3,655 | 3,745 | 3,648 | 3,727 |
| 06/19/2025 | 3,775 | 3,793 | 3,751 | 3,774 |
| 06/20/2025 | 3,774 | 3,787 | 3,732 | 3,744 |
| 06/23/2025 | 3,749 | 3,757 | 3,687 | 3,705 |
| 06/24/2025 | 3,695 | 3,706 | 3,642 | 3,645 |
| 06/25/2025 | 3,631 | 3,648 | 3,608 | 3,610 |
| 06/26/2025 | 3,617 | 3,640 | 3,608 | 3,620 |
| 06/27/2025 | 3,618 | 3,630 | 3,587 | 3,620 |
| 06/30/2025 | 3,606 | 3,693 | 3,605 | 3,693 |
| 07/01/2025 | 3,697 | 3,742 | 3,684 | 3,714 |
| 07/02/2025 | 3,720 | 3,763 | 3,696 | 3,755 |
| 07/03/2025 | 3,716 | 3,736 | 3,684 | 3,723 |
| 07/04/2025 | 3,746 | 3,770 | 3,731 | 3,755 |
| 07/07/2025 | 3,768 | 3,770 | 3,725 | 3,743 |
| 07/08/2025 | 3,708 | 3,738 | 3,700 | 3,704 |
| 07/09/2025 | 3,704 | 3,733 | 3,665 | 3,697 |
| 07/10/2025 | 3,689 | 3,743 | 3,648 | 3,662 |
| 07/11/2025 | 3,697 | 3,712 | 3,652 | 3,654 |
| 07/14/2025 | 3,660 | 3,714 | 3,648 | 3,693 |
| 07/15/2025 | 3,729 | 3,729 | 3,695 | 3,712 |
| 07/16/2025 | 3,707 | 3,720 | 3,678 | 3,698 |
| 07/17/2025 | 3,691 | 3,724 | 3,665 | 3,724 |
| 07/18/2025 | 3,727 | 3,728 | 3,676 | 3,685 |
| 07/22/2025 | 3,700 | 3,720 | 3,647 | 3,689 |
| 07/23/2025 | 3,714 | 3,748 | 3,714 | 3,734 |
| 07/24/2025 | 3,770 | 3,811 | 3,753 | 3,796 |
| 07/25/2025 | 3,815 | 3,824 | 3,777 | 3,810 |
| 07/28/2025 | 3,802 | 3,810 | 3,755 | 3,755 |
| 07/29/2025 | 3,734 | 3,739 | 3,678 | 3,715 |
| 07/30/2025 | 3,703 | 3,751 | 3,700 | 3,747 |
| 07/31/2025 | 3,775 | 3,888 | 3,755 | 3,810 |
| 08/01/2025 | 3,877 | 3,969 | 3,832 | 3,944 |
| 08/04/2025 | 3,900 | 3,943 | 3,864 | 3,920 |
| 08/05/2025 | 3,941 | 4,000 | 3,932 | 3,964 |
| 08/06/2025 | 3,964 | 4,037 | 3,960 | 4,025 |
| 08/07/2025 | 4,025 | 4,098 | 4,006 | 4,098 |
| 08/08/2025 | 4,091 | 4,134 | 4,073 | 4,111 |
| 08/12/2025 | 4,146 | 4,224 | 4,144 | 4,190 |
| 08/13/2025 | 4,203 | 4,236 | 4,188 | 4,231 |
| 08/14/2025 | 4,210 | 4,274 | 4,189 | 4,218 |
| 08/15/2025 | 4,256 | 4,309 | 4,225 | 4,304 |
| 08/18/2025 | 4,305 | 4,333 | 4,289 | 4,294 |
| 08/19/2025 | 4,287 | 4,287 | 4,209 | 4,216 |
| 08/20/2025 | 4,237 | 4,269 | 4,205 | 4,264 |
| 08/21/2025 | 4,285 | 4,285 | 4,235 | 4,275 |
| 08/22/2025 | 4,263 | 4,331 | 4,246 | 4,325 |
| 08/25/2025 | 4,308 | 4,320 | 4,257 | 4,262 |
| 08/26/2025 | 4,270 | 4,270 | 4,189 | 4,189 |
| 08/27/2025 | 4,183 | 4,217 | 4,170 | 4,204 |
| 08/28/2025 | 4,180 | 4,240 | 4,180 | 4,220 |
| 08/29/2025 | 4,170 | 4,200 | 4,146 | 4,197 |
| 09/01/2025 | 4,188 | 4,253 | 4,172 | 4,247 |
| 09/02/2025 | 4,247 | 4,313 | 4,241 | 4,293 |
| 09/03/2025 | 4,310 | 4,345 | 4,246 | 4,257 |
| 09/04/2025 | 4,257 | 4,299 | 4,235 | 4,286 |
| 09/05/2025 | 4,294 | 4,318 | 4,279 | 4,300 |
| 09/08/2025 | 4,308 | 4,342 | 4,293 | 4,327 |
| 09/09/2025 | 4,341 | 4,347 | 4,275 | 4,275 |
| 09/10/2025 | 4,345 | 4,377 | 4,312 | 4,341 |
| 09/11/2025 | 4,386 | 4,410 | 4,333 | 4,369 |
| 09/12/2025 | 4,342 | 4,376 | 4,339 | 4,372 |
| 09/16/2025 | 4,375 | 4,430 | 4,368 | 4,397 |
| 09/17/2025 | 4,350 | 4,383 | 4,276 | 4,276 |
| 09/18/2025 | 4,306 | 4,314 | 4,212 | 4,249 |
| 09/19/2025 | 4,220 | 4,265 | 4,188 | 4,207 |
| 09/22/2025 | 4,206 | 4,260 | 4,206 | 4,250 |
| 09/24/2025 | 4,250 | 4,284 | 4,244 | 4,275 |
| 09/25/2025 | 4,310 | 4,325 | 4,290 | 4,311 |
| 09/26/2025 | 4,290 | 4,363 | 4,288 | 4,340 |
| 09/29/2025 | 4,250 | 4,288 | 4,230 | 4,270 |
| 09/30/2025 | 4,267 | 4,300 | 4,213 | 4,289 |
| 10/01/2025 | 4,248 | 4,266 | 4,164 | 4,195 |
| 10/02/2025 | 4,178 | 4,193 | 4,116 | 4,167 |
| 10/03/2025 | 4,167 | 4,220 | 4,155 | 4,218 |
| 10/06/2025 | 4,310 | 4,344 | 4,259 | 4,259 |
| 10/07/2025 | 4,273 | 4,292 | 4,230 | 4,259 |
| 10/08/2025 | 4,301 | 4,334 | 4,279 | 4,317 |
| 10/09/2025 | 4,325 | 4,332 | 4,267 | 4,296 |
| 10/10/2025 | 4,296 | 4,321 | 4,155 | 4,155 |
| 10/14/2025 | 4,104 | 4,147 | 4,075 | 4,116 |
| 10/15/2025 | 4,116 | 4,160 | 4,104 | 4,154 |
| 10/16/2025 | 4,169 | 4,198 | 4,164 | 4,198 |
| 10/17/2025 | 4,173 | 4,180 | 4,129 | 4,144 |
| 10/20/2025 | 4,190 | 4,197 | 4,161 | 4,197 |
| 10/21/2025 | 4,199 | 4,212 | 4,150 | 4,195 |
| 10/22/2025 | 4,195 | 4,225 | 4,184 | 4,204 |
| 10/23/2025 | 4,230 | 4,264 | 4,205 | 4,255 |
| 10/24/2025 | 4,254 | 4,272 | 4,216 | 4,229 |
| 10/27/2025 | 4,270 | 4,279 | 4,234 | 4,259 |
| 10/28/2025 | 4,252 | 4,317 | 4,225 | 4,248 |
| 10/29/2025 | 4,248 | 4,330 | 4,198 | 4,274 |
| 10/30/2025 | 4,230 | 4,533 | 4,218 | 4,458 |
| 10/31/2025 | 4,588 | 4,848 | 4,569 | 4,848 |
| 11/04/2025 | 4,798 | 4,834 | 4,755 | 4,762 |
| 11/05/2025 | 4,776 | 4,817 | 4,655 | 4,780 |
| 11/06/2025 | 4,800 | 4,881 | 4,795 | 4,874 |
| 11/07/2025 | 4,875 | 4,913 | 4,858 | 4,890 |
| 11/10/2025 | 4,905 | 4,997 | 4,898 | 4,981 |
| 11/11/2025 | 5,000 | 5,078 | 4,985 | 5,069 |
| 11/12/2025 | 5,100 | 5,137 | 5,032 | 5,073 |
| 11/13/2025 | 5,062 | 5,184 | 5,050 | 5,184 |
| 11/14/2025 | 5,167 | 5,227 | 5,133 | 5,189 |
| 11/17/2025 | 5,163 | 5,214 | 5,139 | 5,207 |
| 11/18/2025 | 5,220 | 5,235 | 5,063 | 5,094 |
| 11/19/2025 | 5,090 | 5,138 | 5,057 | 5,119 |
| 11/20/2025 | 5,219 | 5,224 | 5,131 | 5,212 |
| 11/21/2025 | 5,228 | 5,269 | 5,206 | 5,243 |
| 11/25/2025 | 5,272 | 5,358 | 5,267 | 5,308 |
| 11/26/2025 | 5,312 | 5,430 | 5,294 | 5,430 |
| 11/27/2025 | 5,461 | 5,495 | 5,447 | 5,475 |
| 11/28/2025 | 5,420 | 5,484 | 5,386 | 5,484 |
| 12/01/2025 | 5,448 | 5,480 | 5,400 | 5,418 |
| 12/02/2025 | 5,400 | 5,511 | 5,390 | 5,476 |
| 12/03/2025 | 5,419 | 5,425 | 5,245 | 5,305 |
| 12/04/2025 | 5,317 | 5,407 | 5,271 | 5,330 |
| 12/05/2025 | 5,318 | 5,332 | 5,148 | 5,166 |
| 12/08/2025 | 5,190 | 5,277 | 5,155 | 5,277 |
| 12/09/2025 | 5,312 | 5,356 | 5,254 | 5,300 |
| 12/10/2025 | 5,339 | 5,384 | 5,305 | 5,383 |
| 12/11/2025 | 5,378 | 5,379 | 5,260 | 5,260 |
| 12/12/2025 | 5,302 | 5,366 | 5,251 | 5,359 |
| 12/15/2025 | 5,355 | 5,414 | 5,347 | 5,390 |
| 12/16/2025 | 5,490 | 5,534 | 5,365 | 5,365 |
| 12/17/2025 | 5,340 | 5,373 | 5,299 | 5,355 |
| 12/18/2025 | 5,420 | 5,463 | 5,375 | 5,441 |
| 12/19/2025 | 5,401 | 5,438 | 5,355 | 5,403 |
| 12/22/2025 | 5,448 | 5,448 | 5,374 | 5,401 |
| 12/23/2025 | 5,399 | 5,438 | 5,367 | 5,438 |
| 12/24/2025 | 5,461 | 5,461 | 5,361 | 5,388 |
| 12/25/2025 | 5,410 | 5,410 | 5,364 | 5,400 |
| 12/26/2025 | 5,405 | 5,449 | 5,386 | 5,410 |
| 12/29/2025 | 5,364 | 5,420 | 5,360 | 5,384 |
| 12/30/2025 | 5,426 | 5,455 | 5,391 | 5,430 |