Osaka Gas Co., Ltd. (TYO:9532)
Japan · Delayed Price · Currency is JPY 5,767.00
+5.00 (0.09%)
May 8, 2026, 3:30 PM JST
Osaka Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 6,473.00 | 6,520.00 | 6,438.00 | 6,439.00 | 6,439.00 | -0.91% | 522,300 |
| Apr 3, 2026 | 6,485.00 | 6,512.00 | 6,428.00 | 6,498.00 | 6,498.00 | 1.79% | 515,000 |
| Apr 2, 2026 | 6,550.00 | 6,594.00 | 6,370.00 | 6,384.00 | 6,384.00 | -2.53% | 820,800 |
| Apr 1, 2026 | 6,560.00 | 6,560.00 | 6,462.00 | 6,550.00 | 6,550.00 | 2.65% | 890,200 |
| Mar 31, 2026 | 6,478.00 | 6,522.00 | 6,353.00 | 6,381.00 | 6,381.00 | -1.36% | 1,230,200 |
| Mar 30, 2026 | 6,239.00 | 6,523.00 | 6,225.00 | 6,469.00 | 6,469.00 | 0.09% | 1,282,900 |
| Mar 27, 2026 | 6,390.00 | 6,511.00 | 6,343.00 | 6,463.00 | 6,403.00 | 1.25% | 1,133,500 |
| Mar 26, 2026 | 6,392.00 | 6,431.00 | 6,359.00 | 6,383.00 | 6,323.74 | -0.33% | 689,200 |
| Mar 25, 2026 | 6,505.00 | 6,544.00 | 6,374.00 | 6,404.00 | 6,344.55 | 1.57% | 1,139,800 |
| Mar 24, 2026 | 6,114.00 | 6,330.00 | 6,114.00 | 6,305.00 | 6,246.47 | 2.77% | 1,246,900 |
| Mar 23, 2026 | 6,209.00 | 6,280.00 | 6,058.00 | 6,135.00 | 6,078.05 | -3.95% | 1,600,400 |
| Mar 19, 2026 | 6,505.00 | 6,567.00 | 6,376.00 | 6,387.00 | 6,327.71 | -1.81% | 1,992,000 |
| Mar 18, 2026 | 6,320.00 | 6,505.00 | 6,316.00 | 6,505.00 | 6,444.61 | 3.60% | 909,600 |
| Mar 17, 2026 | 6,203.00 | 6,279.00 | 6,191.00 | 6,279.00 | 6,220.71 | 1.44% | 650,200 |
| Mar 16, 2026 | 6,257.00 | 6,320.00 | 6,181.00 | 6,190.00 | 6,132.53 | 0.54% | 1,345,500 |
| Mar 13, 2026 | 6,185.00 | 6,257.00 | 6,144.00 | 6,157.00 | 6,099.84 | -2.42% | 1,994,800 |
| Mar 12, 2026 | 6,268.00 | 6,325.00 | 6,210.00 | 6,310.00 | 6,251.42 | -0.06% | 1,224,700 |
| Mar 11, 2026 | 6,288.00 | 6,377.00 | 6,245.00 | 6,314.00 | 6,255.38 | 3.36% | 1,157,600 |
| Mar 10, 2026 | 6,284.00 | 6,319.00 | 6,103.00 | 6,109.00 | 6,052.29 | -1.21% | 1,738,500 |
| Mar 9, 2026 | 6,046.00 | 6,289.00 | 6,001.00 | 6,184.00 | 6,126.59 | -6.95% | 2,815,700 |
| Mar 6, 2026 | 6,505.00 | 6,655.00 | 6,466.00 | 6,646.00 | 6,584.30 | -0.52% | 1,451,500 |
| Mar 5, 2026 | 6,643.00 | 6,828.00 | 6,623.00 | 6,681.00 | 6,618.98 | 0.97% | 1,503,300 |
| Mar 4, 2026 | 6,568.00 | 6,617.00 | 6,412.00 | 6,617.00 | 6,555.57 | -0.47% | 1,971,400 |
| Mar 3, 2026 | 6,428.00 | 6,654.00 | 6,364.00 | 6,648.00 | 6,586.28 | 2.12% | 1,487,300 |
| Mar 2, 2026 | 6,337.00 | 6,519.00 | 6,336.00 | 6,510.00 | 6,449.56 | -0.09% | 952,200 |
| Feb 27, 2026 | 6,440.00 | 6,564.00 | 6,419.00 | 6,516.00 | 6,455.51 | 1.18% | 1,264,100 |
| Feb 26, 2026 | 6,504.00 | 6,536.00 | 6,425.00 | 6,440.00 | 6,380.21 | -0.31% | 884,700 |
| Feb 25, 2026 | 6,450.00 | 6,484.00 | 6,345.00 | 6,460.00 | 6,400.03 | -0.11% | 995,400 |
| Feb 24, 2026 | 6,479.00 | 6,484.00 | 6,325.00 | 6,467.00 | 6,406.96 | 1.24% | 1,079,700 |
| Feb 20, 2026 | 6,409.00 | 6,429.00 | 6,308.00 | 6,388.00 | 6,328.70 | -1.86% | 1,139,300 |