Osaka Gas Co., Ltd. (TYO:9532)
Japan · Delayed Price · Currency is JPY 5,410.00
-12.00 (-0.22%)
Jun 19, 2026, 3:30 PM JST
Osaka Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 5,768.00 | 5,770.00 | 5,601.00 | 5,650.00 | 5,650.00 | -0.32% | 748,600 |
| May 21, 2026 | 5,779.00 | 5,779.00 | 5,659.00 | 5,668.00 | 5,668.00 | -1.60% | 932,400 |
| May 20, 2026 | 5,862.00 | 5,879.00 | 5,705.00 | 5,760.00 | 5,760.00 | -0.79% | 813,400 |
| May 19, 2026 | 5,726.00 | 5,814.00 | 5,726.00 | 5,806.00 | 5,806.00 | 2.76% | 983,600 |
| May 18, 2026 | 5,700.00 | 5,762.00 | 5,570.00 | 5,650.00 | 5,650.00 | -1.43% | 956,900 |
| May 15, 2026 | 5,717.00 | 5,770.00 | 5,654.00 | 5,732.00 | 5,732.00 | -0.17% | 829,800 |
| May 14, 2026 | 5,731.00 | 5,778.00 | 5,696.00 | 5,742.00 | 5,742.00 | -0.47% | 684,300 |
| May 13, 2026 | 5,679.00 | 5,805.00 | 5,677.00 | 5,769.00 | 5,769.00 | 1.23% | 861,400 |
| May 12, 2026 | 5,629.00 | 5,699.00 | 5,594.00 | 5,699.00 | 5,699.00 | 1.95% | 1,699,300 |
| May 11, 2026 | 5,567.00 | 5,809.00 | 5,560.00 | 5,590.00 | 5,590.00 | -3.07% | 1,649,200 |
| May 8, 2026 | 5,684.00 | 5,850.00 | 5,540.00 | 5,767.00 | 5,767.00 | 0.09% | 2,354,200 |
| May 7, 2026 | 5,736.00 | 5,825.00 | 5,650.00 | 5,762.00 | 5,762.00 | 1.02% | 1,479,400 |
| May 1, 2026 | 5,720.00 | 5,769.00 | 5,626.00 | 5,704.00 | 5,704.00 | 0.39% | 1,004,000 |
| Apr 30, 2026 | 5,874.00 | 5,950.00 | 5,590.00 | 5,682.00 | 5,682.00 | -4.49% | 2,041,600 |
| Apr 28, 2026 | 5,827.00 | 5,984.00 | 5,803.00 | 5,949.00 | 5,949.00 | 2.50% | 1,121,500 |
| Apr 27, 2026 | 5,779.00 | 5,838.00 | 5,766.00 | 5,804.00 | 5,804.00 | -0.60% | 756,600 |
| Apr 24, 2026 | 5,956.00 | 5,967.00 | 5,795.00 | 5,839.00 | 5,839.00 | -0.29% | 936,500 |
| Apr 23, 2026 | 5,793.00 | 5,856.00 | 5,745.00 | 5,856.00 | 5,856.00 | 0.43% | 1,086,600 |
| Apr 22, 2026 | 5,880.00 | 5,905.00 | 5,815.00 | 5,831.00 | 5,831.00 | -1.62% | 799,500 |
| Apr 21, 2026 | 5,983.00 | 6,005.00 | 5,927.00 | 5,927.00 | 5,927.00 | -0.85% | 1,155,800 |
| Apr 20, 2026 | 6,129.00 | 6,154.00 | 5,958.00 | 5,978.00 | 5,978.00 | -2.45% | 1,217,700 |
| Apr 17, 2026 | 6,238.00 | 6,261.00 | 6,105.00 | 6,128.00 | 6,128.00 | -1.73% | 1,008,700 |
| Apr 16, 2026 | 6,174.00 | 6,261.00 | 6,142.00 | 6,236.00 | 6,236.00 | 0.50% | 832,500 |
| Apr 15, 2026 | 6,249.00 | 6,290.00 | 6,179.00 | 6,205.00 | 6,205.00 | -0.24% | 825,600 |
| Apr 14, 2026 | 6,290.00 | 6,316.00 | 6,192.00 | 6,220.00 | 6,220.00 | -0.89% | 871,200 |
| Apr 13, 2026 | 6,374.00 | 6,400.00 | 6,218.00 | 6,276.00 | 6,276.00 | -2.67% | 932,700 |
| Apr 10, 2026 | 6,587.00 | 6,636.00 | 6,448.00 | 6,448.00 | 6,448.00 | -0.29% | 1,191,500 |
| Apr 9, 2026 | 6,550.00 | 6,632.00 | 6,411.00 | 6,467.00 | 6,467.00 | -0.52% | 876,800 |
| Apr 8, 2026 | 6,705.00 | 6,705.00 | 6,484.00 | 6,501.00 | 6,501.00 | 0.60% | 1,402,000 |
| Apr 7, 2026 | 6,500.00 | 6,591.00 | 6,426.00 | 6,462.00 | 6,462.00 | 0.36% | 860,200 |