Osaka Gas Co., Ltd. 9532
TSE · Japan · Versorger
¥5.696,00-55,00 (-0,96 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5.696,00 | -0,96 % | ¥5.716,00 | ¥5.731,00 | ¥5.676,00 | 1,15M |
| 2026-09-30 | ¥5.751,00 | +1,43 % | ¥5.655,00 | ¥5.795,00 | ¥5.624,00 | 1,74M |
| 2026-09-29 | ¥5.670,00 | -2,91 % | ¥5.701,00 | ¥5.748,00 | ¥5.643,00 | 1,30M |
| 2026-09-28 | ¥5.840,00 | -0,39 % | ¥5.863,00 | ¥5.886,00 | ¥5.793,00 | 1,13M |
| 2026-09-25 | ¥5.863,00 | +1,03 % | ¥5.857,00 | ¥5.898,00 | ¥5.828,00 | 1,00M |
| 2026-09-24 | ¥5.803,00 | -4,45 % | ¥5.920,00 | ¥5.920,00 | ¥5.793,00 | 1,64M |
| 2026-09-18 | ¥6.073,00 | -2,13 % | ¥6.230,00 | ¥6.231,00 | ¥6.073,00 | 1,58M |
| 2026-09-17 | ¥6.205,00 | +0,36 % | ¥6.183,00 | ¥6.232,00 | ¥6.124,00 | 798,30K |
| 2026-09-16 | ¥6.183,00 | +1,73 % | ¥6.164,00 | ¥6.259,00 | ¥6.141,00 | 835,40K |
| 2026-09-15 | ¥6.078,00 | -0,56 % | ¥6.189,00 | ¥6.189,00 | ¥6.052,00 | 853,60K |
| 2026-09-14 | ¥6.112,00 | +1,21 % | ¥6.073,00 | ¥6.189,00 | ¥6.041,00 | 980,90K |
| 2026-09-11 | ¥6.039,00 | +1,75 % | ¥5.835,00 | ¥6.106,00 | ¥5.835,00 | 1,35M |
| 2026-09-10 | ¥5.935,00 | -0,17 % | ¥5.914,00 | ¥6.003,00 | ¥5.892,00 | 1,15M |
| 2026-09-09 | ¥5.945,00 | +1,52 % | ¥5.800,00 | ¥5.972,00 | ¥5.780,00 | 1,08M |
| 2026-09-08 | ¥5.856,00 | +1,56 % | ¥5.716,00 | ¥5.898,00 | ¥5.689,00 | 902,10K |
| 2026-09-07 | ¥5.766,00 | +0,82 % | ¥5.733,00 | ¥5.802,00 | ¥5.711,00 | 578,50K |
| 2026-09-04 | ¥5.719,00 | -2,82 % | ¥5.890,00 | ¥5.899,00 | ¥5.719,00 | 955,40K |
| 2026-09-03 | ¥5.885,00 | +0,75 % | ¥5.849,00 | ¥5.901,00 | ¥5.823,00 | 965,80K |
| 2026-09-02 | ¥5.841,00 | -0,65 % | ¥5.830,00 | ¥5.887,00 | ¥5.796,00 | 1,41M |
| 2026-09-01 | ¥5.879,00 | +2,12 % | ¥5.760,00 | ¥5.907,00 | ¥5.755,00 | 964,70K |
| 2026-08-31 | ¥5.757,00 | +1,77 % | ¥5.650,00 | ¥5.757,00 | ¥5.644,00 | 2,09M |
| 2026-08-28 | ¥5.657,00 | +0,69 % | ¥5.582,00 | ¥5.669,00 | ¥5.577,00 | 651,70K |
| 2026-08-27 | ¥5.618,00 | +0,32 % | ¥5.565,00 | ¥5.618,00 | ¥5.500,00 | 596,20K |
| 2026-08-26 | ¥5.600,00 | -0,32 % | ¥5.618,00 | ¥5.645,00 | ¥5.565,00 | 582,60K |
| 2026-08-25 | ¥5.618,00 | +0,20 % | ¥5.645,00 | ¥5.688,00 | ¥5.618,00 | 563,90K |
| 2026-08-24 | ¥5.607,00 | +1,01 % | ¥5.530,00 | ¥5.610,00 | ¥5.476,00 | 660,60K |
| 2026-08-21 | ¥5.551,00 | +0,62 % | ¥5.527,00 | ¥5.574,00 | ¥5.501,00 | 936,70K |
| 2026-08-20 | ¥5.517,00 | +1,53 % | ¥5.500,00 | ¥5.528,00 | ¥5.429,00 | 735,10K |
| 2026-08-19 | ¥5.434,00 | -0,18 % | ¥5.444,00 | ¥5.475,00 | ¥5.370,00 | 773,10K |
| 2026-08-18 | ¥5.444,00 | +0,54 % | ¥5.396,00 | ¥5.491,00 | ¥5.372,00 | 546,10K |
| 2026-08-17 | ¥5.415,00 | -0,15 % | ¥5.440,00 | ¥5.454,00 | ¥5.362,00 | 578,00K |
| 2026-08-14 | ¥5.423,00 | -0,99 % | ¥5.436,00 | ¥5.464,00 | ¥5.395,00 | 909,90K |
| 2026-08-13 | ¥5.477,00 | -1,37 % | ¥5.512,00 | ¥5.553,00 | ¥5.431,00 | 814,90K |
| 2026-08-12 | ¥5.553,00 | +2,49 % | ¥5.450,00 | ¥5.562,00 | ¥5.424,00 | 1,04M |
| 2026-08-10 | ¥5.418,00 | +0,15 % | ¥5.450,00 | ¥5.511,00 | ¥5.378,00 | 816,80K |
| 2026-08-07 | ¥5.410,00 | +0,35 % | ¥5.399,00 | ¥5.477,00 | ¥5.371,00 | 1,05M |
| 2026-08-06 | ¥5.391,00 | +1,53 % | ¥5.315,00 | ¥5.394,00 | ¥5.302,00 | 1,01M |
| 2026-08-05 | ¥5.310,00 | -1,21 % | ¥5.375,00 | ¥5.389,00 | ¥5.266,00 | 894,00K |
| 2026-08-04 | ¥5.375,00 | -0,85 % | ¥5.400,00 | ¥5.420,00 | ¥5.332,00 | 800,50K |
| 2026-08-03 | ¥5.421,00 | -1,70 % | ¥5.462,00 | ¥5.498,00 | ¥5.304,00 | 987,80K |
| 2026-07-31 | ¥5.515,00 | -0,07 % | ¥5.550,00 | ¥5.644,00 | ¥5.474,00 | 1,37M |
| 2026-07-30 | ¥5.519,00 | -1,73 % | ¥5.528,00 | ¥5.625,00 | ¥5.340,00 | 2,96M |
| 2026-07-29 | ¥5.616,00 | +1,45 % | ¥5.551,00 | ¥5.655,00 | ¥5.491,00 | 995,00K |
| 2026-07-28 | ¥5.536,00 | -0,57 % | ¥5.531,00 | ¥5.555,00 | ¥5.479,00 | 857,50K |
| 2026-07-27 | ¥5.568,00 | +0,81 % | ¥5.530,00 | ¥5.570,00 | ¥5.493,00 | 837,90K |
| 2026-07-24 | ¥5.523,00 | +1,30 % | ¥5.421,00 | ¥5.523,00 | ¥5.398,00 | 641,30K |
| 2026-07-23 | ¥5.452,00 | +0,79 % | ¥5.409,00 | ¥5.455,00 | ¥5.392,00 | 832,60K |
| 2026-07-22 | ¥5.409,00 | -0,50 % | ¥5.356,00 | ¥5.409,00 | ¥5.337,00 | 873,80K |
| 2026-07-21 | ¥5.436,00 | +1,29 % | ¥5.400,00 | ¥5.454,00 | ¥5.373,00 | 824,40K |
| 2026-07-17 | ¥5.367,00 | -0,07 % | ¥5.376,00 | ¥5.430,00 | ¥5.315,00 | 869,20K |
| 2026-07-16 | ¥5.371,00 | -0,39 % | ¥5.312,00 | ¥5.412,00 | ¥5.312,00 | 642,30K |
| 2026-07-15 | ¥5.392,00 | +0,19 % | ¥5.420,00 | ¥5.422,00 | ¥5.343,00 | 606,80K |
| 2026-07-14 | ¥5.382,00 | +1,57 % | ¥5.330,00 | ¥5.398,00 | ¥5.300,00 | 595,70K |
| 2026-07-13 | ¥5.299,00 | -1,19 % | ¥5.400,00 | ¥5.403,00 | ¥5.264,00 | 693,90K |
| 2026-07-10 | ¥5.363,00 | -1,00 % | ¥5.405,00 | ¥5.411,00 | ¥5.353,00 | 849,10K |
| 2026-07-09 | ¥5.417,00 | -1,38 % | ¥5.494,00 | ¥5.544,00 | ¥5.354,00 | 895,50K |
| 2026-07-08 | ¥5.493,00 | -0,63 % | ¥5.539,00 | ¥5.564,00 | ¥5.493,00 | 850,60K |
| 2026-07-07 | ¥5.528,00 | +0,24 % | ¥5.443,00 | ¥5.547,00 | ¥5.430,00 | 846,60K |
| 2026-07-06 | ¥5.515,00 | +2,83 % | ¥5.396,00 | ¥5.515,00 | ¥5.366,00 | 602,70K |
| 2026-07-03 | ¥5.363,00 | +0,54 % | ¥5.394,00 | ¥5.448,00 | ¥5.354,00 | 688,80K |
| 2026-07-02 | ¥5.334,00 | +0,68 % | ¥5.369,00 | ¥5.375,00 | ¥5.277,00 | 756,20K |
| 2026-07-01 | ¥5.298,00 | -2,90 % | ¥5.456,00 | ¥5.456,00 | ¥5.289,00 | 1,02M |
| 2026-06-30 | ¥5.456,00 | -0,13 % | ¥5.463,00 | ¥5.518,00 | ¥5.430,00 | 1,09M |
| 2026-06-29 | ¥5.463,00 | +1,58 % | ¥5.410,00 | ¥5.493,00 | ¥5.406,00 | 792,70K |
| 2026-06-26 | ¥5.378,00 | +0,35 % | ¥5.370,00 | ¥5.407,00 | ¥5.350,00 | 560,60K |
| 2026-06-25 | ¥5.359,00 | -0,98 % | ¥5.447,00 | ¥5.447,00 | ¥5.349,00 | 624,10K |
| 2026-06-24 | ¥5.412,00 | -0,48 % | ¥5.417,00 | ¥5.449,00 | ¥5.393,00 | 601,50K |
| 2026-06-23 | ¥5.438,00 | -0,24 % | ¥5.464,00 | ¥5.470,00 | ¥5.401,00 | 803,40K |
| 2026-06-22 | ¥5.451,00 | +0,76 % | ¥5.429,00 | ¥5.451,00 | ¥5.374,00 | 660,90K |
| 2026-06-19 | ¥5.410,00 | -0,22 % | ¥5.388,00 | ¥5.411,00 | ¥5.304,00 | 1,59M |
| 2026-06-18 | ¥5.422,00 | -0,44 % | ¥5.490,00 | ¥5.502,00 | ¥5.422,00 | 668,00K |
| 2026-06-17 | ¥5.446,00 | -0,64 % | ¥5.527,00 | ¥5.543,00 | ¥5.420,00 | 723,50K |
| 2026-06-16 | ¥5.481,00 | -0,35 % | ¥5.520,00 | ¥5.526,00 | ¥5.450,00 | 832,50K |
| 2026-06-15 | ¥5.500,00 | -2,05 % | ¥5.606,00 | ¥5.644,00 | ¥5.493,00 | 1,03M |
| 2026-06-12 | ¥5.615,00 | -1,00 % | ¥5.698,00 | ¥5.776,00 | ¥5.589,00 | 1,45M |
| 2026-06-11 | ¥5.672,00 | +2,81 % | ¥5.540,00 | ¥5.675,00 | ¥5.497,00 | 1,23M |
| 2026-06-10 | ¥5.517,00 | +1,04 % | ¥5.550,00 | ¥5.557,00 | ¥5.476,00 | 1,01M |
| 2026-06-09 | ¥5.460,00 | -1,02 % | ¥5.516,00 | ¥5.525,00 | ¥5.418,00 | 1,26M |
| 2026-06-08 | ¥5.516,00 | +0,49 % | ¥5.454,00 | ¥5.516,00 | ¥5.421,00 | 905,30K |
| 2026-06-05 | ¥5.489,00 | +0,92 % | ¥5.457,00 | ¥5.564,00 | ¥5.454,00 | 937,40K |
| 2026-06-04 | ¥5.439,00 | -2,33 % | ¥5.607,00 | ¥5.628,00 | ¥5.410,00 | 932,50K |
| 2026-06-03 | ¥5.569,00 | +3,15 % | ¥5.499,00 | ¥5.648,00 | ¥5.475,00 | 1,41M |
| 2026-06-02 | ¥5.399,00 | +1,10 % | ¥5.260,00 | ¥5.403,00 | ¥5.241,00 | 1,28M |
| 2026-06-01 | ¥5.340,00 | -0,39 % | ¥5.397,00 | ¥5.397,00 | ¥5.236,00 | 1,35M |
| 2026-05-29 | ¥5.361,00 | -0,45 % | ¥5.350,00 | ¥5.412,00 | ¥5.270,00 | 4,16M |
| 2026-05-28 | ¥5.385,00 | -2,09 % | ¥5.442,00 | ¥5.485,00 | ¥5.362,00 | 1,34M |
| 2026-05-27 | ¥5.500,00 | -0,81 % | ¥5.553,00 | ¥5.593,00 | ¥5.455,00 | 1,45M |
| 2026-05-26 | ¥5.545,00 | -0,40 % | ¥5.502,00 | ¥5.584,00 | ¥5.399,00 | 1,37M |
| 2026-05-25 | ¥5.567,00 | -1,47 % | ¥5.644,00 | ¥5.694,00 | ¥5.556,00 | 874,80K |
| 2026-05-22 | ¥5.650,00 | -0,32 % | ¥5.768,00 | ¥5.770,00 | ¥5.601,00 | 748,60K |