Osaka Gas Co., Ltd. (TYO:9532)
Japan · Delayed Price · Currency is JPY 6,681.00
+64.00 (0.97%)
Mar 5, 2026, 3:30 PM JST
Osaka Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,643.00 | 6,828.00 | 6,623.00 | 6,681.00 | 6,681.00 | 0.97% | 1,503,300 |
| Mar 4, 2026 | 6,568.00 | 6,617.00 | 6,412.00 | 6,617.00 | 6,617.00 | -0.47% | 1,971,400 |
| Mar 3, 2026 | 6,428.00 | 6,654.00 | 6,364.00 | 6,648.00 | 6,648.00 | 2.12% | 1,487,300 |
| Mar 2, 2026 | 6,337.00 | 6,519.00 | 6,336.00 | 6,510.00 | 6,510.00 | -0.09% | 952,200 |
| Feb 27, 2026 | 6,440.00 | 6,564.00 | 6,419.00 | 6,516.00 | 6,516.00 | 1.18% | 1,264,100 |
| Feb 26, 2026 | 6,504.00 | 6,536.00 | 6,425.00 | 6,440.00 | 6,440.00 | -0.31% | 884,700 |
| Feb 25, 2026 | 6,450.00 | 6,484.00 | 6,345.00 | 6,460.00 | 6,460.00 | -0.11% | 995,400 |
| Feb 24, 2026 | 6,479.00 | 6,484.00 | 6,325.00 | 6,467.00 | 6,467.00 | 1.24% | 1,079,700 |
| Feb 20, 2026 | 6,409.00 | 6,429.00 | 6,308.00 | 6,388.00 | 6,388.00 | -1.86% | 1,139,300 |
| Feb 19, 2026 | 6,420.00 | 6,509.00 | 6,365.00 | 6,509.00 | 6,509.00 | 0.79% | 1,279,100 |
| Feb 18, 2026 | 6,499.00 | 6,523.00 | 6,458.00 | 6,458.00 | 6,458.00 | -0.34% | 973,800 |
| Feb 17, 2026 | 6,502.00 | 6,576.00 | 6,460.00 | 6,480.00 | 6,480.00 | -0.64% | 917,700 |
| Feb 16, 2026 | 6,660.00 | 6,706.00 | 6,494.00 | 6,522.00 | 6,522.00 | -1.78% | 879,700 |
| Feb 13, 2026 | 6,760.00 | 6,812.00 | 6,637.00 | 6,640.00 | 6,640.00 | -1.44% | 1,520,700 |
| Feb 12, 2026 | 6,495.00 | 6,737.00 | 6,437.00 | 6,737.00 | 6,737.00 | 5.33% | 1,420,600 |
| Feb 10, 2026 | 6,600.00 | 6,622.00 | 6,359.00 | 6,396.00 | 6,396.00 | -2.13% | 1,275,200 |
| Feb 9, 2026 | 6,540.00 | 6,579.00 | 6,455.00 | 6,535.00 | 6,535.00 | 1.92% | 943,200 |
| Feb 6, 2026 | 6,375.00 | 6,412.00 | 6,325.00 | 6,412.00 | 6,412.00 | 1.23% | 853,900 |
| Feb 5, 2026 | 6,279.00 | 6,382.00 | 6,241.00 | 6,334.00 | 6,334.00 | 1.60% | 1,166,000 |
| Feb 4, 2026 | 6,198.00 | 6,254.00 | 6,126.00 | 6,234.00 | 6,234.00 | 0.58% | 1,285,500 |
| Feb 3, 2026 | 5,913.00 | 6,209.00 | 5,897.00 | 6,198.00 | 6,198.00 | 5.59% | 1,751,300 |
| Feb 2, 2026 | 5,935.00 | 5,957.00 | 5,672.00 | 5,870.00 | 5,870.00 | 1.31% | 1,732,900 |
| Jan 30, 2026 | 5,823.00 | 5,855.00 | 5,779.00 | 5,794.00 | 5,794.00 | 0.56% | 1,235,100 |
| Jan 29, 2026 | 5,722.00 | 5,787.00 | 5,632.00 | 5,762.00 | 5,762.00 | 0.07% | 1,109,600 |
| Jan 28, 2026 | 5,700.00 | 5,771.00 | 5,688.00 | 5,758.00 | 5,758.00 | 0.45% | 903,400 |
| Jan 27, 2026 | 5,749.00 | 5,758.00 | 5,638.00 | 5,732.00 | 5,732.00 | -0.30% | 735,000 |
| Jan 26, 2026 | 5,740.00 | 5,787.00 | 5,684.00 | 5,749.00 | 5,749.00 | -0.48% | 932,300 |
| Jan 23, 2026 | 5,762.00 | 5,777.00 | 5,714.00 | 5,777.00 | 5,777.00 | 1.10% | 983,800 |
| Jan 22, 2026 | 5,694.00 | 5,738.00 | 5,672.00 | 5,714.00 | 5,714.00 | 1.20% | 944,400 |
| Jan 21, 2026 | 5,547.00 | 5,648.00 | 5,545.00 | 5,646.00 | 5,646.00 | 1.27% | 923,900 |
| Jan 20, 2026 | 5,571.00 | 5,610.00 | 5,537.00 | 5,575.00 | 5,575.00 | -0.66% | 811,800 |
| Jan 19, 2026 | 5,580.00 | 5,659.00 | 5,570.00 | 5,612.00 | 5,612.00 | 0.57% | 600,200 |
| Jan 16, 2026 | 5,529.00 | 5,586.00 | 5,501.00 | 5,580.00 | 5,580.00 | 0.27% | 589,000 |
| Jan 15, 2026 | 5,507.00 | 5,589.00 | 5,505.00 | 5,565.00 | 5,565.00 | 0.11% | 778,000 |
| Jan 14, 2026 | 5,548.00 | 5,565.00 | 5,505.00 | 5,559.00 | 5,559.00 | 0.87% | 782,100 |
| Jan 13, 2026 | 5,500.00 | 5,566.00 | 5,499.00 | 5,511.00 | 5,511.00 | 1.12% | 932,400 |
| Jan 9, 2026 | 5,415.00 | 5,459.00 | 5,393.00 | 5,450.00 | 5,450.00 | 0.65% | 812,800 |
| Jan 8, 2026 | 5,318.00 | 5,431.00 | 5,318.00 | 5,415.00 | 5,415.00 | 1.79% | 780,700 |
| Jan 7, 2026 | 5,360.00 | 5,380.00 | 5,318.00 | 5,320.00 | 5,320.00 | -2.39% | 879,400 |
| Jan 6, 2026 | 5,430.00 | 5,473.00 | 5,392.00 | 5,450.00 | 5,450.00 | 0.18% | 809,700 |
| Jan 5, 2026 | 5,431.00 | 5,526.00 | 5,418.00 | 5,440.00 | 5,440.00 | 0.18% | 842,900 |
| 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 |