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 ¥3,469.42 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,022.29, while ¥1000 invested 1 year ago would be worth ¥1,483.54. This corresponds to total returns of 246.94%, 202.23%, 48.35%, respectively, with annualized returns of 13.24%, 24.74%, 48.35%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 29, 2026 | 5,410 | 5,463 | 5,463 | 5,493 | 5,406 | 792,700 |
| June 26, 2026 | 5,370 | 5,378 | 5,378 | 5,407 | 5,350 | 560,600 |
| June 25, 2026 | 5,447 | 5,359 | 5,359 | 5,447 | 5,349 | 624,100 |
| June 24, 2026 | 5,417 | 5,412 | 5,412 | 5,449 | 5,393 | 601,500 |
| June 23, 2026 | 5,464 | 5,438 | 5,438 | 5,470 | 5,401 | 803,400 |
| June 22, 2026 | 5,429 | 5,451 | 5,451 | 5,451 | 5,374 | 660,900 |
| June 19, 2026 | 5,388 | 5,410 | 5,410 | 5,411 | 5,304 | 1.59M |
| June 18, 2026 | 5,490 | 5,422 | 5,422 | 5,502 | 5,422 | 668,000 |
| June 17, 2026 | 5,527 | 5,446 | 5,446 | 5,543 | 5,420 | 723,500 |
| June 16, 2026 | 5,520 | 5,481 | 5,481 | 5,526 | 5,450 | 832,500 |
| June 15, 2026 | 5,606 | 5,500 | 5,500 | 5,644 | 5,493 | 1.03M |
| June 12, 2026 | 5,698 | 5,615 | 5,615 | 5,776 | 5,589 | 1.45M |
| June 11, 2026 | 5,540 | 5,672 | 5,672 | 5,675 | 5,497 | 1.23M |
| June 10, 2026 | 5,550 | 5,517 | 5,517 | 5,557 | 5,476 | 1.01M |
| June 09, 2026 | 5,516 | 5,460 | 5,460 | 5,525 | 5,418 | 1.26M |
| June 08, 2026 | 5,454 | 5,516 | 5,516 | 5,516 | 5,421 | 905,300 |
| June 05, 2026 | 5,457 | 5,489 | 5,489 | 5,564 | 5,454 | 937,400 |
| June 04, 2026 | 5,607 | 5,439 | 5,439 | 5,628 | 5,410 | 932,500 |
| June 03, 2026 | 5,499 | 5,569 | 5,569 | 5,648 | 5,475 | 1.41M |
| June 02, 2026 | 5,260 | 5,399 | 5,399 | 5,403 | 5,241 | 1.28M |
| 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 |
AD
