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 ¥3,407.6 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,182.03, while ¥1000 invested 1 year ago would be worth ¥1,367.93. This corresponds to total returns of 240.76%, 218.2%, 36.79%, respectively, with annualized returns of 13.04%, 26.03%, 36.79%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 5,399 | 5,410 | 5,410 | 5,477 | 5,371 | 1.05M |
| August 06, 2026 | 5,315 | 5,391 | 5,391 | 5,394 | 5,302 | 1.01M |
| August 05, 2026 | 5,375 | 5,310 | 5,310 | 5,389 | 5,266 | 894,000 |
| August 04, 2026 | 5,400 | 5,375 | 5,375 | 5,420 | 5,332 | 800,500 |
| August 03, 2026 | 5,462 | 5,421 | 5,421 | 5,498 | 5,304 | 987,800 |
| July 31, 2026 | 5,550 | 5,515 | 5,515 | 5,644 | 5,474 | 1.37M |
| July 30, 2026 | 5,528 | 5,519 | 5,519 | 5,625 | 5,340 | 2.96M |
| July 29, 2026 | 5,551 | 5,616 | 5,616 | 5,655 | 5,491 | 995,000 |
| July 28, 2026 | 5,531 | 5,536 | 5,536 | 5,555 | 5,479 | 857,500 |
| July 27, 2026 | 5,530 | 5,568 | 5,568 | 5,570 | 5,493 | 837,900 |
| July 23, 2026 | 5,409 | 5,452 | 5,452 | 5,455 | 5,392 | 832,600 |
| July 22, 2026 | 5,356 | 5,409 | 5,409 | 5,409 | 5,337 | 873,800 |
| July 21, 2026 | 5,400 | 5,436 | 5,436 | 5,454 | 5,373 | 824,400 |
| July 17, 2026 | 5,376 | 5,367 | 5,367 | 5,430 | 5,315 | 869,200 |
| July 16, 2026 | 5,312 | 5,371 | 5,371 | 5,412 | 5,312 | 642,300 |
| July 15, 2026 | 5,420 | 5,392 | 5,392 | 5,422 | 5,343 | 606,800 |
| July 14, 2026 | 5,330 | 5,382 | 5,382 | 5,398 | 5,300 | 595,700 |
| July 13, 2026 | 5,400 | 5,299 | 5,299 | 5,403 | 5,264 | 693,900 |
| July 10, 2026 | 5,405 | 5,363 | 5,363 | 5,411 | 5,353 | 849,100 |
| July 09, 2026 | 5,494 | 5,417 | 5,417 | 5,544 | 5,354 | 895,500 |
| July 08, 2026 | 5,539 | 5,493 | 5,493 | 5,564 | 5,493 | 850,600 |
| July 07, 2026 | 5,443 | 5,528 | 5,528 | 5,547 | 5,430 | 846,600 |
| July 06, 2026 | 5,396 | 5,515 | 5,515 | 5,515 | 5,366 | 602,700 |
| July 03, 2026 | 5,394 | 5,363 | 5,363 | 5,448 | 5,354 | 688,800 |
| July 02, 2026 | 5,369 | 5,334 | 5,334 | 5,375 | 5,277 | 756,200 |
| July 01, 2026 | 5,456 | 5,298 | 5,298 | 5,456 | 5,289 | 1.02M |
| June 30, 2026 | 5,463 | 5,456 | 5,456 | 5,518 | 5,430 | 1.09M |
AD
