Osaka Gas Co., Ltd. (9532.T) JPX

5,378.00

-10(-0.19%)

Updated at December 25 12:39PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20255,4615,3885,3885,4615,361496,000
December 23, 20255,3995,4385,4385,4385,367695,700
December 22, 20255,4485,4015,4015,4485,374718,400
December 19, 20255,4015,4035,4035,4385,3551.77M
December 18, 20255,4205,4605,4605,4615,375537,300
December 17, 20255,3405,3555,3555,3735,299711,500
December 16, 20255,4905,3655,3655,5345,3651.41M
December 15, 20255,3555,3905,3905,4145,347547,200
December 12, 20255,3025,3595,3595,3665,251969,500
December 11, 20255,3785,2605,2605,3795,2601.01M
December 10, 20255,3395,3835,3835,3845,3051.17M
December 09, 20255,3125,3005,3005,3565,254819,800
December 08, 20255,1905,2775,2775,2775,155823,900
December 05, 20255,3185,1665,1665,3325,1481.26M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved