Osaka Gas Co., Ltd. (9532.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9532.T Historical Return
If you invested ¥1000 in Osaka Gas Co., Ltd. (9532.T) 10 years ago, it would be worth ¥3,375.51 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,556.93, while ¥1000 invested 1 year ago would be worth ¥1,167.64. This corresponds to total returns of 237.55%, 255.69%, 16.76%, respectively, with annualized returns of 12.93%, 28.87%, 16.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9532.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5,734 | 5,773 | 5,773 | 5,788 | 5,705 | 887,400 |
| November 09, 2026 | 5,670 | 5,734 | 5,734 | 5,764 | 5,645 | 813,900 |
| November 06, 2026 | 5,955 | 5,572 | 5,572 | 5,989 | 5,553 | 1.44M |
| November 05, 2026 | 5,995 | 6,010 | 6,010 | 6,099 | 5,993 | 1.39M |
| November 04, 2026 | 5,949 | 5,921 | 5,921 | 5,977 | 5,845 | 980,100 |
| November 02, 2026 | 5,950 | 5,950 | 5,950 | 5,980 | 5,892 | 883,000 |
| October 30, 2026 | 5,720 | 5,892 | 5,892 | 5,948 | 5,710 | 1.38M |
| October 29, 2026 | 5,808 | 5,820 | 5,820 | 5,912 | 5,808 | 2.6M |
| October 28, 2026 | 5,918 | 5,808 | 5,808 | 5,920 | 5,775 | 1.23M |
| October 27, 2026 | 5,918 | 5,944 | 5,944 | 5,944 | 5,825 | 974,800 |
| October 26, 2026 | 5,850 | 5,962 | 5,962 | 5,985 | 5,798 | 1.57M |
| October 23, 2026 | 5,855 | 5,790 | 5,790 | 5,879 | 5,765 | 1.27M |
| October 22, 2026 | 5,790 | 5,789 | 5,789 | 5,818 | 5,756 | 1M |
| October 21, 2026 | 5,751 | 5,719 | 5,719 | 5,770 | 5,711 | 907,000 |
| October 20, 2026 | 5,628 | 5,727 | 5,727 | 5,727 | 5,622 | 922,500 |
| October 19, 2026 | 5,596 | 5,664 | 5,664 | 5,675 | 5,568 | 1.01M |
| October 16, 2026 | 5,537 | 5,565 | 5,565 | 5,596 | 5,506 | 953,700 |
| October 15, 2026 | 5,583 | 5,603 | 5,603 | 5,649 | 5,556 | 1.16M |
| October 14, 2026 | 5,623 | 5,611 | 5,611 | 5,683 | 5,582 | 789,100 |
| October 13, 2026 | 5,554 | 5,639 | 5,639 | 5,639 | 5,505 | 903,600 |
| October 09, 2026 | 5,567 | 5,554 | 5,554 | 5,603 | 5,487 | 901,200 |
| October 08, 2026 | 5,674 | 5,521 | 5,521 | 5,700 | 5,443 | 1.18M |
| October 07, 2026 | 5,663 | 5,663 | 5,663 | 5,707 | 5,653 | 1.19M |
| October 06, 2026 | 5,654 | 5,663 | 5,663 | 5,663 | 5,569 | 1.46M |
| October 05, 2026 | 5,716 | 5,669 | 5,669 | 5,761 | 5,662 | 1.04M |
| October 02, 2026 | 5,644 | 5,763 | 5,763 | 5,763 | 5,643 | 1.07M |
| October 01, 2026 | 5,716 | 5,696 | 5,696 | 5,731 | 5,676 | 1.15M |
| September 30, 2026 | 5,655 | 5,751 | 5,751 | 5,795 | 5,624 | 1.74M |
| September 29, 2026 | 5,701 | 5,670 | 5,670 | 5,748 | 5,643 | 1.3M |
| September 28, 2026 | 5,863 | 5,840 | 5,840 | 5,886 | 5,793 | 1.13M |
| September 25, 2026 | 5,857 | 5,863 | 5,863 | 5,898 | 5,828 | 1M |
| September 24, 2026 | 5,920 | 5,803 | 5,803 | 5,920 | 5,793 | 1.64M |
| September 18, 2026 | 6,230 | 6,073 | 6,073 | 6,231 | 6,073 | 1.58M |
| September 17, 2026 | 6,183 | 6,205 | 6,205 | 6,232 | 6,124 | 798,300 |
| September 16, 2026 | 6,164 | 6,183 | 6,183 | 6,259 | 6,141 | 835,400 |
| September 15, 2026 | 6,189 | 6,078 | 6,078 | 6,189 | 6,052 | 853,600 |
| September 11, 2026 | 5,835 | 6,039 | 6,039 | 6,106 | 5,835 | 1.35M |
| September 10, 2026 | 5,914 | 5,935 | 5,935 | 6,003 | 5,892 | 1.15M |
| September 09, 2026 | 5,800 | 5,945 | 5,945 | 5,972 | 5,780 | 1.08M |
| September 08, 2026 | 5,716 | 5,856 | 5,856 | 5,898 | 5,689 | 902,100 |
| September 07, 2026 | 5,733 | 5,766 | 5,766 | 5,802 | 5,711 | 578,500 |
| September 04, 2026 | 5,890 | 5,719 | 5,719 | 5,899 | 5,719 | 955,400 |
| September 03, 2026 | 5,849 | 5,885 | 5,885 | 5,901 | 5,823 | 965,800 |
| September 02, 2026 | 5,830 | 5,841 | 5,841 | 5,887 | 5,796 | 1.41M |
| September 01, 2026 | 5,760 | 5,879 | 5,879 | 5,907 | 5,755 | 964,700 |
| August 31, 2026 | 5,650 | 5,757 | 5,757 | 5,757 | 5,644 | 2.09M |
| August 28, 2026 | 5,582 | 5,657 | 5,657 | 5,669 | 5,577 | 651,700 |
| August 27, 2026 | 5,565 | 5,618 | 5,618 | 5,618 | 5,500 | 596,200 |
| August 26, 2026 | 5,618 | 5,600 | 5,600 | 5,645 | 5,565 | 582,600 |
| August 25, 2026 | 5,645 | 5,618 | 5,618 | 5,688 | 5,618 | 563,900 |
| August 24, 2026 | 5,530 | 5,607 | 5,607 | 5,610 | 5,476 | 660,600 |
| August 21, 2026 | 5,527 | 5,551 | 5,551 | 5,574 | 5,501 | 936,700 |
| August 20, 2026 | 5,500 | 5,517 | 5,517 | 5,528 | 5,429 | 735,100 |
| August 19, 2026 | 5,444 | 5,434 | 5,434 | 5,475 | 5,370 | 773,100 |
| August 18, 2026 | 5,396 | 5,444 | 5,444 | 5,491 | 5,372 | 546,100 |
| August 17, 2026 | 5,440 | 5,415 | 5,415 | 5,454 | 5,362 | 578,000 |
| August 14, 2026 | 5,436 | 5,423 | 5,423 | 5,464 | 5,395 | 909,900 |
| August 13, 2026 | 5,512 | 5,477 | 5,477 | 5,553 | 5,431 | 814,900 |
| August 12, 2026 | 5,450 | 5,553 | 5,553 | 5,562 | 5,424 | 1.04M |
| August 10, 2026 | 5,450 | 5,418 | 5,418 | 5,511 | 5,378 | 816,800 |
AD
