Skip to main content
logo
Osaka Gas Co., Ltd. (TYO:9532)
Japan flag Japan · Delayed Price · Currency is JPY
4,220.00
+16.00 (0.38%)
Aug 28, 2025, 3:30 PM JST

Osaka Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 4, 20253,746.003,770.003,731.003,755.003,755.000.86%543,100
Jul 3, 20253,716.003,736.003,684.003,723.003,723.00-0.85%901,500
Jul 2, 20253,720.003,763.003,696.003,755.003,755.001.10%1,472,000
Jul 1, 20253,697.003,742.003,684.003,714.003,714.000.57%838,600
Jun 30, 20253,606.003,693.003,605.003,693.003,693.002.02%1,476,900
Jun 27, 20253,618.003,630.003,587.003,620.003,620.00-1,381,200
Jun 26, 20253,617.003,640.003,608.003,620.003,620.000.28%1,042,500
Jun 25, 20253,631.003,648.003,608.003,610.003,610.00-0.96%1,099,300
Jun 24, 20253,695.003,706.003,642.003,645.003,645.00-1.62%908,500
Jun 23, 20253,749.003,757.003,687.003,705.003,705.00-1.04%684,400
Jun 20, 20253,774.003,787.003,732.003,744.003,744.00-0.79%1,421,200
Jun 19, 20253,775.003,793.003,751.003,774.003,774.001.26%833,500
Jun 18, 20253,655.003,745.003,648.003,727.003,727.001.94%998,500