Osaka Gas Co., Ltd. (TYO:9532)
Japan · Delayed Price · Currency is JPY 5,421.00
-94.00 (-1.70%)
Aug 3, 2026, 3:30 PM JST
Osaka Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5,462.00 | 5,498.00 | 5,304.00 | 5,421.00 | 5,421.00 | -1.70% | 987,800 |
| Jul 31, 2026 | 5,550.00 | 5,644.00 | 5,474.00 | 5,515.00 | 5,515.00 | -0.07% | 1,367,100 |
| Jul 30, 2026 | 5,528.00 | 5,625.00 | 5,340.00 | 5,519.00 | 5,519.00 | -1.73% | 2,964,400 |
| Jul 29, 2026 | 5,551.00 | 5,655.00 | 5,491.00 | 5,616.00 | 5,616.00 | 1.45% | 995,000 |
| Jul 28, 2026 | 5,531.00 | 5,555.00 | 5,479.00 | 5,536.00 | 5,536.00 | -0.57% | 857,500 |
| Jul 27, 2026 | 5,530.00 | 5,570.00 | 5,493.00 | 5,568.00 | 5,568.00 | 0.81% | 837,900 |
| Jul 24, 2026 | 5,421.00 | 5,523.00 | 5,398.00 | 5,523.00 | 5,523.00 | 1.30% | 641,300 |
| Jul 23, 2026 | 5,409.00 | 5,455.00 | 5,392.00 | 5,452.00 | 5,452.00 | 0.79% | 832,600 |
| Jul 22, 2026 | 5,356.00 | 5,409.00 | 5,337.00 | 5,409.00 | 5,409.00 | -0.50% | 873,800 |
| Jul 21, 2026 | 5,400.00 | 5,454.00 | 5,373.00 | 5,436.00 | 5,436.00 | 1.29% | 824,400 |
| Jul 17, 2026 | 5,376.00 | 5,430.00 | 5,315.00 | 5,367.00 | 5,367.00 | -0.07% | 869,200 |
| Jul 16, 2026 | 5,312.00 | 5,412.00 | 5,312.00 | 5,371.00 | 5,371.00 | -0.39% | 642,300 |
| Jul 15, 2026 | 5,420.00 | 5,422.00 | 5,343.00 | 5,392.00 | 5,392.00 | 0.19% | 606,800 |
| Jul 14, 2026 | 5,330.00 | 5,398.00 | 5,300.00 | 5,382.00 | 5,382.00 | 1.57% | 595,700 |
| Jul 13, 2026 | 5,400.00 | 5,403.00 | 5,264.00 | 5,299.00 | 5,299.00 | -1.19% | 693,900 |
| Jul 10, 2026 | 5,405.00 | 5,411.00 | 5,353.00 | 5,363.00 | 5,363.00 | -1.00% | 849,100 |
| Jul 9, 2026 | 5,494.00 | 5,544.00 | 5,354.00 | 5,417.00 | 5,417.00 | -1.38% | 895,500 |
| Jul 8, 2026 | 5,539.00 | 5,564.00 | 5,493.00 | 5,493.00 | 5,493.00 | -0.63% | 850,600 |
| Jul 7, 2026 | 5,443.00 | 5,547.00 | 5,430.00 | 5,528.00 | 5,528.00 | 0.24% | 846,600 |
| Jul 6, 2026 | 5,396.00 | 5,515.00 | 5,366.00 | 5,515.00 | 5,515.00 | 2.83% | 602,700 |
| Jul 3, 2026 | 5,394.00 | 5,448.00 | 5,354.00 | 5,363.00 | 5,363.00 | 0.54% | 688,800 |
| Jul 2, 2026 | 5,369.00 | 5,375.00 | 5,277.00 | 5,334.00 | 5,334.00 | 0.68% | 756,200 |
| Jul 1, 2026 | 5,456.00 | 5,456.00 | 5,289.00 | 5,298.00 | 5,298.00 | -2.90% | 1,024,500 |
| Jun 30, 2026 | 5,463.00 | 5,518.00 | 5,430.00 | 5,456.00 | 5,456.00 | -0.13% | 1,088,500 |
| Jun 29, 2026 | 5,410.00 | 5,493.00 | 5,406.00 | 5,463.00 | 5,463.00 | 1.58% | 792,700 |
| Jun 26, 2026 | 5,370.00 | 5,407.00 | 5,350.00 | 5,378.00 | 5,378.00 | 0.35% | 560,600 |
| Jun 25, 2026 | 5,447.00 | 5,447.00 | 5,349.00 | 5,359.00 | 5,359.00 | -0.98% | 624,100 |
| Jun 24, 2026 | 5,417.00 | 5,449.00 | 5,393.00 | 5,412.00 | 5,412.00 | -0.48% | 601,500 |
| Jun 23, 2026 | 5,464.00 | 5,470.00 | 5,401.00 | 5,438.00 | 5,438.00 | -0.24% | 803,400 |
| Jun 22, 2026 | 5,429.00 | 5,451.00 | 5,374.00 | 5,451.00 | 5,451.00 | 0.76% | 660,900 |
| Jun 19, 2026 | 5,388.00 | 5,411.00 | 5,304.00 | 5,410.00 | 5,410.00 | -0.22% | 1,592,500 |
| Jun 18, 2026 | 5,490.00 | 5,502.00 | 5,422.00 | 5,422.00 | 5,422.00 | -0.44% | 668,000 |
| Jun 17, 2026 | 5,527.00 | 5,543.00 | 5,420.00 | 5,446.00 | 5,446.00 | -0.64% | 723,500 |
| Jun 16, 2026 | 5,520.00 | 5,526.00 | 5,450.00 | 5,481.00 | 5,481.00 | -0.35% | 832,500 |
| Jun 15, 2026 | 5,606.00 | 5,644.00 | 5,493.00 | 5,500.00 | 5,500.00 | -2.05% | 1,027,900 |
| Jun 12, 2026 | 5,698.00 | 5,776.00 | 5,589.00 | 5,615.00 | 5,615.00 | -1.00% | 1,453,600 |
| Jun 11, 2026 | 5,540.00 | 5,675.00 | 5,497.00 | 5,672.00 | 5,672.00 | 2.81% | 1,226,400 |
| Jun 10, 2026 | 5,550.00 | 5,557.00 | 5,476.00 | 5,517.00 | 5,517.00 | 1.04% | 1,014,400 |
| Jun 9, 2026 | 5,516.00 | 5,525.00 | 5,418.00 | 5,460.00 | 5,460.00 | -1.02% | 1,257,000 |
| Jun 8, 2026 | 5,454.00 | 5,516.00 | 5,421.00 | 5,516.00 | 5,516.00 | 0.49% | 905,300 |
| Jun 5, 2026 | 5,457.00 | 5,564.00 | 5,454.00 | 5,489.00 | 5,489.00 | 0.92% | 937,400 |
| Jun 4, 2026 | 5,607.00 | 5,628.00 | 5,410.00 | 5,439.00 | 5,439.00 | -2.33% | 932,500 |
| Jun 3, 2026 | 5,499.00 | 5,648.00 | 5,475.00 | 5,569.00 | 5,569.00 | 3.15% | 1,413,400 |
| Jun 2, 2026 | 5,260.00 | 5,403.00 | 5,241.00 | 5,399.00 | 5,399.00 | 1.10% | 1,277,500 |
| Jun 1, 2026 | 5,397.00 | 5,397.00 | 5,236.00 | 5,340.00 | 5,340.00 | -0.39% | 1,353,300 |
| May 29, 2026 | 5,350.00 | 5,412.00 | 5,270.00 | 5,361.00 | 5,361.00 | -0.45% | 4,161,400 |
| May 28, 2026 | 5,442.00 | 5,485.00 | 5,362.00 | 5,385.00 | 5,385.00 | -2.09% | 1,339,000 |
| May 27, 2026 | 5,553.00 | 5,593.00 | 5,455.00 | 5,500.00 | 5,500.00 | -0.81% | 1,454,500 |
| May 26, 2026 | 5,502.00 | 5,584.00 | 5,399.00 | 5,545.00 | 5,545.00 | -0.40% | 1,373,200 |
| May 25, 2026 | 5,644.00 | 5,694.00 | 5,556.00 | 5,567.00 | 5,567.00 | -1.47% | 874,800 |