Osaka Gas Co., Ltd. (9532.T) JPX

5,399.00

+59(+1.10%)

Updated at June 02 03:30PM

Currency In JPY

9532.T Historical Return

If you invested ¥1000 in Osaka Gas Co., Ltd. (9532.T) 10 years ago, it would be worth ¥3,421.87 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,030.59, while ¥1000 invested 1 year ago would be worth ¥1,497.15. This corresponds to total returns of 242.19%, 203.06%, 49.71%, respectively, with annualized returns of 13.08%, 24.81%, 49.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9532.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	5,397	5,340	5,340	5,397	5,236	1.35M
May 29, 2026	5,350	5,361	5,361	5,412	5,270	4.16M
May 28, 2026	5,442	5,385	5,385	5,485	5,362	1.34M
May 27, 2026	5,553	5,500	5,500	5,593	5,455	1.45M
May 26, 2026	5,502	5,545	5,545	5,584	5,399	1.37M
May 25, 2026	5,644	5,567	5,567	5,694	5,556	874,800
May 22, 2026	5,768	5,650	5,650	5,770	5,601	748,600
May 21, 2026	5,779	5,668	5,668	5,779	5,659	932,400
May 20, 2026	5,862	5,760	5,760	5,879	5,705	813,400
May 19, 2026	5,726	5,806	5,806	5,814	5,726	983,600
May 18, 2026	5,700	5,650	5,650	5,762	5,570	956,900
May 15, 2026	5,717	5,732	5,732	5,770	5,654	829,800
May 14, 2026	5,731	5,742	5,742	5,778	5,696	684,300
May 13, 2026	5,679	5,769	5,769	5,805	5,677	861,400
May 12, 2026	5,629	5,699	5,699	5,699	5,594	1.7M
May 11, 2026	5,567	5,590	5,590	5,809	5,560	1.65M
May 08, 2026	5,684	5,767	5,767	5,850	5,540	2.35M
May 07, 2026	5,736	5,762	5,762	5,825	5,650	1.48M
May 01, 2026	5,720	5,704	5,704	5,769	5,626	1M
April 30, 2026	5,874	5,682	5,682	5,950	5,590	2.04M
April 28, 2026	5,827	5,949	5,949	5,984	5,803	1.12M
April 27, 2026	5,779	5,804	5,804	5,838	5,766	499,800
April 24, 2026	5,956	5,839	5,839	5,967	5,795	936,500
April 23, 2026	5,793	5,856	5,856	5,856	5,745	1.09M
April 22, 2026	5,880	5,831	5,831	5,905	5,815	799,500
April 21, 2026	5,983	5,927	5,927	6,005	5,927	1.16M
April 20, 2026	6,129	5,978	5,978	6,154	5,958	1.22M
April 17, 2026	6,238	6,128	6,128	6,261	6,105	1.01M
April 16, 2026	6,174	6,236	6,236	6,261	6,142	832,500
April 15, 2026	6,249	6,205	6,205	6,290	6,179	825,600
April 14, 2026	6,290	6,220	6,220	6,316	6,192	871,200
April 13, 2026	6,374	6,276	6,276	6,400	6,218	932,700
April 10, 2026	6,587	6,448	6,448	6,636	6,448	1.19M
April 09, 2026	6,550	6,467	6,467	6,632	6,411	876,800
April 08, 2026	6,705	6,501	6,501	6,705	6,484	1.4M
April 07, 2026	6,500	6,462	6,462	6,591	6,426	860,200
April 06, 2026	6,473	6,439	6,439	6,520	6,438	522,300
April 03, 2026	6,485	6,498	6,498	6,512	6,428	515,000
April 02, 2026	6,550	6,384	6,384	6,594	6,370	820,800
April 01, 2026	6,560	6,550	6,550	6,560	6,462	890,200
March 31, 2026	6,478	6,381	6,381	6,522	6,353	1.23M
March 30, 2026	6,239	6,469	6,469	6,523	6,225	1.28M
March 27, 2026	6,390	6,463	6,403	6,511	6,343	1.13M
March 26, 2026	6,392	6,383	6,323.74	6,431	6,359	689,200
March 25, 2026	6,505	6,404	6,344.55	6,544	6,374	1.14M
March 24, 2026	6,114	6,305	6,246.47	6,330	6,114	1.25M
March 23, 2026	6,209	6,135	6,078.05	6,280	6,058	1.6M
March 19, 2026	6,505	6,387	6,327.71	6,567	6,376	1.99M
March 18, 2026	6,320	6,505	6,444.61	6,505	6,316	909,600
March 17, 2026	6,203	6,279	6,220.71	6,279	6,191	650,200
March 16, 2026	6,257	6,190	6,132.53	6,320	6,181	1.35M
March 13, 2026	6,185	6,157	6,099.84	6,257	6,144	1.99M
March 12, 2026	6,268	6,310	6,251.42	6,325	6,210	1.22M
March 11, 2026	6,288	6,314	6,255.38	6,377	6,245	1.16M
March 10, 2026	6,284	6,230	6,052.29	6,319	6,220	402,500
March 09, 2026	6,046	6,184	6,126.59	6,289	6,001	2.82M
March 06, 2026	6,505	6,646	6,584.3	6,655	6,466	1.45M
March 05, 2026	6,643	6,681	6,618.98	6,828	6,623	1.5M
March 04, 2026	6,568	6,553	6,555.57	6,600	6,412	1.03M
March 03, 2026	6,428	6,648	6,586.28	6,654	6,364	1.49M