Osaka Gas Co., Ltd. 9532
TSE · Japan · Utilities
¥5,696.00-55.00 (-0.96%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |