Osaka Gas Co., Ltd. (9532.T) JPX

5,189.00

-141(-2.65%)

Updated at December 05 11:30AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20255,3175,3305,3305,4075,2711.35M
December 03, 20255,4195,3055,3055,4255,2451.14M
December 02, 20255,4005,4765,4765,5115,390864,900
December 01, 20255,4485,4185,4185,4805,4001.14M
November 28, 20255,4205,4845,4845,4845,3861.17M
November 27, 20255,4615,4755,4755,4955,4471.2M
November 26, 20255,3125,4305,4305,4305,294919,100
November 25, 20255,2725,3085,3085,3585,2671.39M
November 21, 20255,2285,2435,2435,2695,2062.75M
November 20, 20255,2195,1895,1895,2245,131544,500
November 19, 20255,0905,1195,1195,1385,057961,500
November 18, 20255,2205,0945,0945,2355,063939,100
November 17, 20255,1635,2075,2075,2145,139786,400
November 14, 20255,1675,1895,1895,2275,133917,700
November 13, 20255,0625,1845,1845,1845,0501.06M
November 12, 20255,1005,0735,0735,1375,0321.15M
November 11, 20255,0005,0695,0695,0784,985917,500
November 10, 20254,9054,9814,9814,9974,898933,100
November 07, 20254,8754,8904,8904,9134,858866,800
November 06, 20254,8004,8744,8744,8814,7951.24M
November 05, 20254,8004,8744,8744,8814,7951.24M
November 04, 20254,7764,7804,7804,8174,6551.62M
October 31, 20254,5884,8484,8484,8484,5692.39M
October 30, 20254,5884,8484,8484,8484,5694.15M
October 29, 20254,2484,2744,2744,3304,198987,500
October 28, 20254,2524,2484,2484,3174,225875,500
October 27, 20254,2704,2594,2594,2794,234745,600
October 24, 20254,2544,2294,2294,2724,216634,400
October 23, 20254,2304,2554,2554,2644,205619,600
October 22, 20254,1954,2044,2044,2254,184526,900
October 21, 20254,1994,1954,1954,2124,150898,400
October 20, 20254,1904,1974,1974,1974,161588,500
October 17, 20254,1734,1444,1444,1804,129694,100
October 16, 20254,1694,1984,1984,1984,164641,500
October 15, 20254,1164,1544,1544,1604,104801,300
October 14, 20254,1044,1164,1164,1474,0751.22M
October 10, 20254,2964,1554,1554,3214,1551.3M
October 09, 20254,3254,2964,2964,3324,267797,100
October 08, 20254,3014,3174,3174,3344,2791M
October 07, 20254,2734,2594,2594,2924,230845,700
October 06, 20254,3104,2594,2594,3444,259963,900
October 03, 20254,1674,2184,2184,2204,155832,100
October 02, 20254,1784,1674,1674,1934,116836,000
October 01, 20254,2484,1954,1954,2664,1641.09M
September 30, 20254,2674,2894,2894,3004,2131.14M
September 29, 20254,2504,2704,2704,2884,230670,600
September 26, 20254,2904,3404,3404,3634,288944,900
September 25, 20254,3104,3114,3114,3254,290893,700
September 24, 20254,2504,2754,2754,2844,244908,300
September 22, 20254,2064,2504,2504,2604,206716,100
September 19, 20254,2204,2074,2074,2654,1881.97M
September 18, 20254,3064,2494,2494,3144,2121.05M
September 17, 20254,3504,2764,2764,3834,276765,200
September 16, 20254,3754,3974,3974,4304,368659,000
September 12, 20254,3424,3724,3724,3764,339889,100
September 11, 20254,3864,3694,3694,4104,333826,600
September 10, 20254,3454,3414,3414,3774,3121.01M
September 09, 20254,3414,2754,2754,3474,275723,000
September 08, 20254,3084,3274,3274,3424,293667,800
September 05, 20254,2944,3004,3004,3184,279690,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved