Skip to main content
logo
Osaka Gas Co., Ltd. (TYO:9532)
Japan flag Japan · Delayed Price · Currency is JPY
4,265.00
-11.00 (-0.26%)
Sep 18, 2025, 2:48 PM JST

Osaka Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20254,350.004,383.004,276.004,276.004,276.00-2.75%765,200
Sep 16, 20254,375.004,430.004,368.004,397.004,397.000.57%659,000
Sep 12, 20254,342.004,376.004,339.004,372.004,372.000.07%889,100
Sep 11, 20254,386.004,410.004,333.004,369.004,369.000.65%826,600
Sep 10, 20254,345.004,377.004,312.004,341.004,341.001.54%1,011,500
Sep 9, 20254,341.004,347.004,275.004,275.004,275.00-1.20%723,000
Sep 8, 20254,308.004,342.004,293.004,327.004,327.000.63%667,800
Sep 5, 20254,294.004,318.004,279.004,300.004,300.000.33%690,100
Sep 4, 20254,257.004,299.004,235.004,286.004,286.000.68%554,500
Sep 3, 20254,310.004,345.004,246.004,257.004,257.00-0.84%965,500
Sep 2, 20254,247.004,313.004,241.004,293.004,293.001.08%554,200
Sep 1, 20254,188.004,253.004,172.004,247.004,247.001.19%563,900
Aug 29, 20254,170.004,200.004,146.004,197.004,197.00-0.55%933,600
Aug 28, 20254,180.004,240.004,180.004,220.004,220.000.38%796,400
Aug 27, 20254,183.004,217.004,170.004,204.004,204.000.36%852,900
Aug 26, 20254,270.004,270.004,189.004,189.004,189.00-1.71%1,962,900
Aug 25, 20254,308.004,320.004,257.004,262.004,262.00-1.46%648,400
Aug 22, 20254,263.004,331.004,246.004,325.004,325.001.17%667,200
Aug 21, 20254,285.004,285.004,235.004,275.004,275.000.26%704,100
Aug 20, 20254,237.004,269.004,205.004,264.004,264.001.14%801,000
Aug 19, 20254,287.004,287.004,209.004,216.004,216.00-1.82%1,188,400
Aug 18, 20254,305.004,333.004,289.004,294.004,294.00-0.23%766,200
Aug 15, 20254,256.004,309.004,225.004,304.004,304.002.04%1,434,300
Aug 14, 20254,210.004,274.004,189.004,218.004,218.00-0.31%1,358,100
Aug 13, 20254,203.004,236.004,188.004,231.004,231.000.98%1,434,100
Aug 12, 20254,146.004,224.004,144.004,190.004,190.001.92%1,169,100
Aug 8, 20254,091.004,134.004,073.004,111.004,111.000.32%1,023,000
Aug 7, 20254,025.004,098.004,006.004,098.004,098.001.81%794,800
Aug 6, 20253,964.004,037.003,960.004,025.004,025.001.54%871,200
Aug 5, 20253,941.004,000.003,932.003,964.003,964.001.12%916,000
Aug 4, 20253,900.003,943.003,864.003,920.003,920.00-0.61%903,500
Aug 1, 20253,877.003,969.003,832.003,944.003,944.003.52%1,485,600
Jul 31, 20253,775.003,888.003,755.003,810.003,810.001.68%1,640,500
Jul 30, 20253,703.003,751.003,700.003,747.003,747.000.86%720,400
Jul 29, 20253,734.003,739.003,678.003,715.003,715.00-1.07%912,700
Jul 28, 20253,802.003,810.003,755.003,755.003,755.00-1.44%916,300
Jul 25, 20253,815.003,824.003,777.003,810.003,810.000.37%779,100
Jul 24, 20253,770.003,811.003,753.003,796.003,796.001.66%1,133,100
Jul 23, 20253,714.003,748.003,714.003,734.003,734.001.22%1,212,800
Jul 22, 20253,700.003,720.003,647.003,689.003,689.000.11%683,900
Jul 18, 20253,727.003,728.003,676.003,685.003,685.00-1.05%662,200
Jul 17, 20253,691.003,724.003,665.003,724.003,724.000.70%571,500
Jul 16, 20253,707.003,720.003,678.003,698.003,698.00-0.38%613,900
Jul 15, 20253,729.003,729.003,695.003,712.003,712.000.51%589,500
Jul 14, 20253,660.003,714.003,648.003,693.003,693.001.07%500,100
Jul 11, 20253,697.003,712.003,652.003,654.003,654.00-0.22%810,200
Jul 10, 20253,689.003,743.003,648.003,662.003,662.00-0.95%1,094,100
Jul 9, 20253,704.003,733.003,665.003,697.003,697.00-0.19%940,300
Jul 8, 20253,708.003,738.003,700.003,704.003,704.00-1.04%944,600
Jul 7, 20253,768.003,770.003,725.003,743.003,743.00-0.32%499,300