Osaka Gas Co., Ltd. (TYO:9532)
Japan · Delayed Price · Currency is JPY 5,669.00
-94.00 (-1.63%)
Oct 5, 2026, 3:30 PM JST
Osaka Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 5,716.00 | 5,761.00 | 5,670.00 | 5,685.00 | - | -1.35% | 171,400 |
| Oct 2, 2026 | 5,644.00 | 5,763.00 | 5,643.00 | 5,763.00 | 5,763.00 | 1.18% | 1,071,000 |
| Oct 1, 2026 | 5,716.00 | 5,731.00 | 5,676.00 | 5,696.00 | 5,696.00 | -0.96% | 1,146,000 |
| Sep 30, 2026 | 5,655.00 | 5,795.00 | 5,624.00 | 5,751.00 | 5,751.00 | 1.43% | 1,743,100 |
| Sep 29, 2026 | 5,701.00 | 5,748.00 | 5,643.00 | 5,670.00 | 5,670.00 | -1.82% | 1,295,800 |
| Sep 28, 2026 | 5,863.00 | 5,886.00 | 5,793.00 | 5,840.00 | 5,775.00 | -0.39% | 1,132,000 |
| Sep 25, 2026 | 5,857.00 | 5,898.00 | 5,828.00 | 5,863.00 | 5,797.74 | 1.03% | 1,001,600 |
| Sep 24, 2026 | 5,920.00 | 5,920.00 | 5,793.00 | 5,803.00 | 5,738.41 | -4.45% | 1,640,000 |
| Sep 18, 2026 | 6,230.00 | 6,231.00 | 6,073.00 | 6,073.00 | 6,005.41 | -2.13% | 1,584,300 |
| Sep 17, 2026 | 6,183.00 | 6,232.00 | 6,124.00 | 6,205.00 | 6,135.94 | 0.36% | 798,300 |
| Sep 16, 2026 | 6,164.00 | 6,259.00 | 6,141.00 | 6,183.00 | 6,114.18 | 1.73% | 835,400 |
| Sep 15, 2026 | 6,189.00 | 6,189.00 | 6,052.00 | 6,078.00 | 6,010.35 | -0.56% | 853,600 |
| Sep 14, 2026 | 6,073.00 | 6,189.00 | 6,041.00 | 6,112.00 | 6,043.97 | 1.21% | 980,900 |
| Sep 11, 2026 | 5,835.00 | 6,106.00 | 5,835.00 | 6,039.00 | 5,971.79 | 1.75% | 1,353,100 |
| Sep 10, 2026 | 5,914.00 | 6,003.00 | 5,892.00 | 5,935.00 | 5,868.94 | -0.17% | 1,154,500 |
| Sep 9, 2026 | 5,800.00 | 5,972.00 | 5,780.00 | 5,945.00 | 5,878.83 | 1.52% | 1,078,800 |
| Sep 8, 2026 | 5,716.00 | 5,898.00 | 5,689.00 | 5,856.00 | 5,790.82 | 1.56% | 902,100 |
| Sep 7, 2026 | 5,733.00 | 5,802.00 | 5,711.00 | 5,766.00 | 5,701.82 | 0.82% | 578,500 |
| Sep 4, 2026 | 5,890.00 | 5,899.00 | 5,719.00 | 5,719.00 | 5,655.35 | -2.82% | 955,400 |
| Sep 3, 2026 | 5,849.00 | 5,901.00 | 5,823.00 | 5,885.00 | 5,819.50 | 0.75% | 965,800 |
| Sep 2, 2026 | 5,830.00 | 5,887.00 | 5,796.00 | 5,841.00 | 5,775.99 | -0.65% | 1,412,400 |
| Sep 1, 2026 | 5,760.00 | 5,907.00 | 5,755.00 | 5,879.00 | 5,813.57 | 2.12% | 964,700 |
| Aug 31, 2026 | 5,650.00 | 5,757.00 | 5,644.00 | 5,757.00 | 5,692.92 | 1.77% | 2,085,200 |
| Aug 28, 2026 | 5,582.00 | 5,669.00 | 5,577.00 | 5,657.00 | 5,594.04 | 0.69% | 651,700 |
| Aug 27, 2026 | 5,565.00 | 5,618.00 | 5,500.00 | 5,618.00 | 5,555.47 | 0.32% | 596,200 |
| Aug 26, 2026 | 5,618.00 | 5,645.00 | 5,565.00 | 5,600.00 | 5,537.67 | -0.32% | 582,600 |
| Aug 25, 2026 | 5,645.00 | 5,688.00 | 5,618.00 | 5,618.00 | 5,555.47 | 0.20% | 563,900 |
| Aug 24, 2026 | 5,530.00 | 5,610.00 | 5,476.00 | 5,607.00 | 5,544.59 | 1.01% | 660,600 |
| Aug 21, 2026 | 5,527.00 | 5,574.00 | 5,501.00 | 5,551.00 | 5,489.22 | 0.62% | 936,700 |
| Aug 20, 2026 | 5,500.00 | 5,528.00 | 5,429.00 | 5,517.00 | 5,455.60 | 1.53% | 735,100 |
| Aug 19, 2026 | 5,444.00 | 5,475.00 | 5,370.00 | 5,434.00 | 5,373.52 | -0.18% | 773,100 |
| Aug 18, 2026 | 5,396.00 | 5,491.00 | 5,372.00 | 5,444.00 | 5,383.41 | 0.54% | 546,100 |
| Aug 17, 2026 | 5,440.00 | 5,454.00 | 5,362.00 | 5,415.00 | 5,354.73 | -0.15% | 578,000 |
| Aug 14, 2026 | 5,436.00 | 5,464.00 | 5,395.00 | 5,423.00 | 5,362.64 | -0.99% | 909,900 |
| Aug 13, 2026 | 5,512.00 | 5,553.00 | 5,431.00 | 5,477.00 | 5,416.04 | -1.37% | 814,900 |
| Aug 12, 2026 | 5,450.00 | 5,562.00 | 5,424.00 | 5,553.00 | 5,491.19 | 2.49% | 1,035,200 |
| Aug 10, 2026 | 5,450.00 | 5,511.00 | 5,378.00 | 5,418.00 | 5,357.70 | 0.15% | 816,800 |
| Aug 7, 2026 | 5,399.00 | 5,477.00 | 5,371.00 | 5,410.00 | 5,349.79 | 0.35% | 1,050,500 |
| Aug 6, 2026 | 5,315.00 | 5,394.00 | 5,302.00 | 5,391.00 | 5,331.00 | 1.53% | 1,009,000 |
| Aug 5, 2026 | 5,375.00 | 5,389.00 | 5,266.00 | 5,310.00 | 5,250.90 | -1.21% | 894,000 |
| Aug 4, 2026 | 5,400.00 | 5,420.00 | 5,332.00 | 5,375.00 | 5,315.18 | -0.85% | 800,500 |
| Aug 3, 2026 | 5,462.00 | 5,498.00 | 5,304.00 | 5,421.00 | 5,360.66 | -1.70% | 987,800 |
| Jul 31, 2026 | 5,550.00 | 5,644.00 | 5,474.00 | 5,515.00 | 5,453.62 | -0.07% | 1,367,100 |
| Jul 30, 2026 | 5,528.00 | 5,625.00 | 5,340.00 | 5,519.00 | 5,457.57 | -1.73% | 2,964,400 |
| Jul 29, 2026 | 5,551.00 | 5,655.00 | 5,491.00 | 5,616.00 | 5,553.49 | 1.45% | 995,000 |
| Jul 28, 2026 | 5,531.00 | 5,555.00 | 5,479.00 | 5,536.00 | 5,474.38 | -0.57% | 857,500 |
| Jul 27, 2026 | 5,530.00 | 5,570.00 | 5,493.00 | 5,568.00 | 5,506.03 | 0.81% | 837,900 |
| Jul 24, 2026 | 5,421.00 | 5,523.00 | 5,398.00 | 5,523.00 | 5,461.53 | 1.30% | 641,300 |
| Jul 23, 2026 | 5,409.00 | 5,455.00 | 5,392.00 | 5,452.00 | 5,391.32 | 0.79% | 832,600 |
| Jul 22, 2026 | 5,356.00 | 5,409.00 | 5,337.00 | 5,409.00 | 5,348.80 | -0.50% | 873,800 |