Skip to main content
logo
Osaka Gas Co., Ltd. (TYO:9532)
Japan flag Japan · Delayed Price · Currency is JPY
4,848.00
+390.00 (8.75%)
Oct 31, 2025, 3:30 PM JST

Osaka Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,588.004,848.004,569.004,848.004,848.008.75%2,387,900
Oct 30, 20254,230.004,533.004,218.004,458.004,458.004.31%4,145,400
Oct 29, 20254,248.004,330.004,198.004,274.004,274.000.61%987,500
Oct 28, 20254,252.004,317.004,225.004,248.004,248.00-0.26%875,500
Oct 27, 20254,270.004,279.004,234.004,259.004,259.000.71%745,600
Oct 24, 20254,254.004,272.004,216.004,229.004,229.00-0.61%634,400
Oct 23, 20254,230.004,264.004,205.004,255.004,255.001.21%619,600
Oct 22, 20254,195.004,225.004,184.004,204.004,204.000.21%526,900
Oct 21, 20254,199.004,212.004,150.004,195.004,195.00-0.05%898,400
Oct 20, 20254,190.004,197.004,161.004,197.004,197.001.28%588,500
Oct 17, 20254,173.004,180.004,129.004,144.004,144.00-1.29%694,100
Oct 16, 20254,169.004,198.004,164.004,198.004,198.001.06%641,500
Oct 15, 20254,116.004,160.004,104.004,154.004,154.000.92%801,300
Oct 14, 20254,104.004,147.004,075.004,116.004,116.00-0.94%1,220,100
Oct 10, 20254,296.004,321.004,155.004,155.004,155.00-3.28%1,302,000
Oct 9, 20254,325.004,332.004,267.004,296.004,296.00-0.49%797,100
Oct 8, 20254,301.004,334.004,279.004,317.004,317.001.36%1,000,100
Oct 7, 20254,273.004,292.004,230.004,259.004,259.00-845,700
Oct 6, 20254,310.004,344.004,259.004,259.004,259.000.97%963,900
Oct 3, 20254,167.004,220.004,155.004,218.004,218.001.22%832,100
Oct 2, 20254,178.004,193.004,116.004,167.004,167.00-0.67%836,000
Oct 1, 20254,248.004,266.004,164.004,195.004,195.00-2.19%1,087,600
Sep 30, 20254,267.004,300.004,213.004,289.004,289.000.44%1,140,200
Sep 29, 20254,250.004,288.004,230.004,270.004,270.00-1.61%670,600
Sep 26, 20254,290.004,363.004,288.004,340.004,287.500.67%944,900
Sep 25, 20254,310.004,325.004,290.004,311.004,258.850.84%893,700
Sep 24, 20254,250.004,284.004,244.004,275.004,223.290.59%908,300
Sep 22, 20254,206.004,260.004,206.004,250.004,198.591.02%716,100
Sep 19, 20254,220.004,265.004,188.004,207.004,156.11-0.99%1,969,900
Sep 18, 20254,306.004,314.004,212.004,249.004,197.60-0.63%1,047,000
Sep 17, 20254,350.004,383.004,276.004,276.004,224.27-2.75%1,047,000
Sep 16, 20254,375.004,430.004,368.004,397.004,343.810.57%765,200
Sep 12, 20254,342.004,376.004,339.004,372.004,319.110.07%889,100
Sep 11, 20254,386.004,410.004,333.004,369.004,316.150.65%889,100
Sep 10, 20254,345.004,377.004,312.004,341.004,288.491.54%1,011,500
Sep 9, 20254,341.004,347.004,275.004,275.004,223.29-1.20%723,000
Sep 8, 20254,308.004,342.004,293.004,327.004,274.660.63%667,800
Sep 5, 20254,294.004,318.004,279.004,300.004,247.980.33%690,100
Sep 4, 20254,257.004,299.004,235.004,286.004,234.150.68%554,500
Sep 3, 20254,310.004,345.004,246.004,257.004,205.50-0.84%965,500
Sep 2, 20254,247.004,313.004,241.004,293.004,241.071.08%554,200
Sep 1, 20254,188.004,253.004,172.004,247.004,195.611.19%563,900
Aug 29, 20254,170.004,200.004,146.004,197.004,146.22-0.55%933,600
Aug 28, 20254,180.004,240.004,180.004,220.004,168.940.38%796,400
Aug 27, 20254,183.004,217.004,170.004,204.004,153.130.36%852,900
Aug 26, 20254,270.004,270.004,189.004,189.004,138.31-1.71%1,962,900
Aug 25, 20254,308.004,320.004,257.004,262.004,210.43-1.46%648,400
Aug 22, 20254,263.004,331.004,246.004,325.004,272.671.17%667,200
Aug 21, 20254,285.004,285.004,235.004,275.004,223.270.26%704,100
Aug 20, 20254,237.004,269.004,205.004,264.004,212.411.14%801,000