Osaka Gas Co., Ltd. (TYO:9532)
Japan · Delayed Price · Currency is JPY 5,430.00
+46.00 (0.85%)
At close: Dec 30, 2025
Osaka Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5,426.00 | 5,455.00 | 5,391.00 | 5,430.00 | 5,430.00 | 0.85% | 740,300 |
| Dec 29, 2025 | 5,364.00 | 5,420.00 | 5,360.00 | 5,384.00 | 5,384.00 | -0.48% | 533,600 |
| Dec 26, 2025 | 5,405.00 | 5,449.00 | 5,386.00 | 5,410.00 | 5,410.00 | 0.19% | 341,600 |
| Dec 25, 2025 | 5,410.00 | 5,410.00 | 5,364.00 | 5,400.00 | 5,400.00 | 0.22% | 219,700 |
| Dec 24, 2025 | 5,461.00 | 5,461.00 | 5,361.00 | 5,388.00 | 5,388.00 | -0.92% | 496,000 |
| Dec 23, 2025 | 5,399.00 | 5,438.00 | 5,367.00 | 5,438.00 | 5,438.00 | 0.69% | 695,700 |
| Dec 22, 2025 | 5,448.00 | 5,448.00 | 5,374.00 | 5,401.00 | 5,401.00 | -0.04% | 718,400 |
| Dec 19, 2025 | 5,401.00 | 5,438.00 | 5,355.00 | 5,403.00 | 5,403.00 | -0.70% | 1,766,000 |
| Dec 18, 2025 | 5,420.00 | 5,463.00 | 5,375.00 | 5,441.00 | 5,441.00 | 1.61% | 889,900 |
| Dec 17, 2025 | 5,340.00 | 5,373.00 | 5,299.00 | 5,355.00 | 5,355.00 | -0.19% | 711,500 |
| Dec 16, 2025 | 5,490.00 | 5,534.00 | 5,365.00 | 5,365.00 | 5,365.00 | -0.46% | 1,410,000 |
| Dec 15, 2025 | 5,355.00 | 5,414.00 | 5,347.00 | 5,390.00 | 5,390.00 | 0.58% | 547,200 |
| Dec 12, 2025 | 5,302.00 | 5,366.00 | 5,251.00 | 5,359.00 | 5,359.00 | 1.88% | 969,500 |
| Dec 11, 2025 | 5,378.00 | 5,379.00 | 5,260.00 | 5,260.00 | 5,260.00 | -2.28% | 1,009,100 |
| Dec 10, 2025 | 5,339.00 | 5,384.00 | 5,305.00 | 5,383.00 | 5,383.00 | 1.57% | 1,170,500 |
| Dec 9, 2025 | 5,312.00 | 5,356.00 | 5,254.00 | 5,300.00 | 5,300.00 | 0.44% | 819,800 |
| Dec 8, 2025 | 5,190.00 | 5,277.00 | 5,155.00 | 5,277.00 | 5,277.00 | 2.15% | 823,900 |
| Dec 5, 2025 | 5,318.00 | 5,332.00 | 5,148.00 | 5,166.00 | 5,166.00 | -3.08% | 1,263,100 |
| Dec 4, 2025 | 5,317.00 | 5,407.00 | 5,271.00 | 5,330.00 | 5,330.00 | 0.47% | 1,349,000 |
| Dec 3, 2025 | 5,419.00 | 5,425.00 | 5,245.00 | 5,305.00 | 5,305.00 | -3.12% | 1,140,600 |
| Dec 2, 2025 | 5,400.00 | 5,511.00 | 5,390.00 | 5,476.00 | 5,476.00 | 1.07% | 864,900 |
| Dec 1, 2025 | 5,448.00 | 5,480.00 | 5,400.00 | 5,418.00 | 5,418.00 | -1.20% | 1,143,200 |
| Nov 28, 2025 | 5,420.00 | 5,484.00 | 5,386.00 | 5,484.00 | 5,484.00 | 0.16% | 1,165,700 |
| Nov 27, 2025 | 5,461.00 | 5,495.00 | 5,447.00 | 5,475.00 | 5,475.00 | 0.83% | 1,198,800 |
| Nov 26, 2025 | 5,312.00 | 5,430.00 | 5,294.00 | 5,430.00 | 5,430.00 | 2.30% | 919,100 |
| Nov 25, 2025 | 5,272.00 | 5,358.00 | 5,267.00 | 5,308.00 | 5,308.00 | 1.24% | 1,386,300 |
| Nov 21, 2025 | 5,228.00 | 5,269.00 | 5,206.00 | 5,243.00 | 5,243.00 | 0.59% | 2,753,700 |
| Nov 20, 2025 | 5,219.00 | 5,224.00 | 5,131.00 | 5,212.00 | 5,212.00 | 1.82% | 1,010,000 |
| Nov 19, 2025 | 5,090.00 | 5,138.00 | 5,057.00 | 5,119.00 | 5,119.00 | 0.49% | 961,500 |
| Nov 18, 2025 | 5,220.00 | 5,235.00 | 5,063.00 | 5,094.00 | 5,094.00 | -2.17% | 939,100 |
| Nov 17, 2025 | 5,163.00 | 5,214.00 | 5,139.00 | 5,207.00 | 5,207.00 | 0.35% | 786,400 |
| Nov 14, 2025 | 5,167.00 | 5,227.00 | 5,133.00 | 5,189.00 | 5,189.00 | 0.10% | 917,700 |
| Nov 13, 2025 | 5,062.00 | 5,184.00 | 5,050.00 | 5,184.00 | 5,184.00 | 2.19% | 1,058,100 |
| Nov 12, 2025 | 5,100.00 | 5,137.00 | 5,032.00 | 5,073.00 | 5,073.00 | 0.08% | 1,150,300 |
| Nov 11, 2025 | 5,000.00 | 5,078.00 | 4,985.00 | 5,069.00 | 5,069.00 | 1.77% | 917,500 |
| Nov 10, 2025 | 4,905.00 | 4,997.00 | 4,898.00 | 4,981.00 | 4,981.00 | 1.86% | 933,100 |
| Nov 7, 2025 | 4,875.00 | 4,913.00 | 4,858.00 | 4,890.00 | 4,890.00 | 0.33% | 866,800 |
| Nov 6, 2025 | 4,800.00 | 4,881.00 | 4,795.00 | 4,874.00 | 4,874.00 | 1.97% | 1,239,600 |
| Nov 5, 2025 | 4,776.00 | 4,817.00 | 4,655.00 | 4,780.00 | 4,780.00 | 0.38% | 1,084,100 |
| Nov 4, 2025 | 4,798.00 | 4,834.00 | 4,755.00 | 4,762.00 | 4,762.00 | -1.77% | 1,615,100 |
| Oct 31, 2025 | 4,588.00 | 4,848.00 | 4,569.00 | 4,848.00 | 4,848.00 | 8.75% | 2,387,900 |
| Oct 30, 2025 | 4,230.00 | 4,533.00 | 4,218.00 | 4,458.00 | 4,458.00 | 4.31% | 4,145,400 |
| Oct 29, 2025 | 4,248.00 | 4,330.00 | 4,198.00 | 4,274.00 | 4,274.00 | 0.61% | 987,500 |
| Oct 28, 2025 | 4,252.00 | 4,317.00 | 4,225.00 | 4,248.00 | 4,248.00 | -0.26% | 875,500 |
| Oct 27, 2025 | 4,270.00 | 4,279.00 | 4,234.00 | 4,259.00 | 4,259.00 | 0.71% | 745,600 |
| Oct 24, 2025 | 4,254.00 | 4,272.00 | 4,216.00 | 4,229.00 | 4,229.00 | -0.61% | 634,400 |
| Oct 23, 2025 | 4,230.00 | 4,264.00 | 4,205.00 | 4,255.00 | 4,255.00 | 1.21% | 619,600 |
| Oct 22, 2025 | 4,195.00 | 4,225.00 | 4,184.00 | 4,204.00 | 4,204.00 | 0.21% | 526,900 |
| Oct 21, 2025 | 4,199.00 | 4,212.00 | 4,150.00 | 4,195.00 | 4,195.00 | -0.05% | 898,400 |
| Oct 20, 2025 | 4,190.00 | 4,197.00 | 4,161.00 | 4,197.00 | 4,197.00 | 1.28% | 588,500 |