Osaka Gas Co., Ltd. (TYO:9532)
Japan · Delayed Price · Currency is JPY 5,361.00
-24.00 (-0.45%)
May 29, 2026, 3:30 PM JST
Osaka Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 1.03% | 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 |