Skip to main content
Osaka Gas Co., Ltd. (TYO:9532)
Japan flag Japan · Delayed Price · Currency is JPY
5,166.00
-164.00 (-3.08%)
At close: Dec 5, 2025

Osaka Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,318.005,332.005,148.005,166.005,166.00-3.08%1,263,100
Dec 4, 20255,317.005,407.005,271.005,330.005,330.000.47%1,349,000
Dec 3, 20255,419.005,425.005,245.005,305.005,305.00-3.12%1,140,600
Dec 2, 20255,400.005,511.005,390.005,476.005,476.001.07%864,900
Dec 1, 20255,448.005,480.005,400.005,418.005,418.00-1.20%1,143,200
Nov 28, 20255,420.005,484.005,386.005,484.005,484.000.16%1,165,700
Nov 27, 20255,461.005,495.005,447.005,475.005,475.000.83%1,198,800
Nov 26, 20255,312.005,430.005,294.005,430.005,430.002.30%919,100
Nov 25, 20255,272.005,358.005,267.005,308.005,308.001.24%1,386,300
Nov 21, 20255,228.005,269.005,206.005,243.005,243.000.59%2,753,700
Nov 20, 20255,219.005,224.005,131.005,212.005,212.001.82%1,010,000
Nov 19, 20255,090.005,138.005,057.005,119.005,119.000.49%961,500
Nov 18, 20255,220.005,235.005,063.005,094.005,094.00-2.17%939,100
Nov 17, 20255,163.005,214.005,139.005,207.005,207.000.35%786,400
Nov 14, 20255,167.005,227.005,133.005,189.005,189.000.10%917,700
Nov 13, 20255,062.005,184.005,050.005,184.005,184.002.19%1,058,100
Nov 12, 20255,100.005,137.005,032.005,073.005,073.000.08%1,150,300
Nov 11, 20255,000.005,078.004,985.005,069.005,069.001.77%917,500
Nov 10, 20254,905.004,997.004,898.004,981.004,981.001.86%933,100
Nov 7, 20254,875.004,913.004,858.004,890.004,890.000.33%866,800
Nov 6, 20254,800.004,881.004,795.004,874.004,874.001.97%1,239,600
Nov 5, 20254,776.004,817.004,655.004,780.004,780.000.38%1,084,100
Nov 4, 20254,798.004,834.004,755.004,762.004,762.00-1.77%1,615,100
Oct 31, 20254,588.004,848.004,569.004,848.004,848.008.75%2,387,900
Oct 30, 20254,230.004,533.004,218.004,458.004,458.004.31%4,145,400
Oct 29, 20254,248.004,330.004,198.004,274.004,274.000.61%987,500
Oct 28, 20254,252.004,317.004,225.004,248.004,248.00-0.26%875,500
Oct 27, 20254,270.004,279.004,234.004,259.004,259.000.71%745,600
Oct 24, 20254,254.004,272.004,216.004,229.004,229.00-0.61%634,400
Oct 23, 20254,230.004,264.004,205.004,255.004,255.001.21%619,600
Oct 22, 20254,195.004,225.004,184.004,204.004,204.000.21%526,900
Oct 21, 20254,199.004,212.004,150.004,195.004,195.00-0.05%898,400
Oct 20, 20254,190.004,197.004,161.004,197.004,197.001.28%588,500
Oct 17, 20254,173.004,180.004,129.004,144.004,144.00-1.29%694,100
Oct 16, 20254,169.004,198.004,164.004,198.004,198.001.06%641,500
Oct 15, 20254,116.004,160.004,104.004,154.004,154.000.92%801,300
Oct 14, 20254,104.004,147.004,075.004,116.004,116.00-0.94%1,220,100
Oct 10, 20254,296.004,321.004,155.004,155.004,155.00-3.28%1,302,000
Oct 9, 20254,325.004,332.004,267.004,296.004,296.00-0.49%797,100
Oct 8, 20254,301.004,334.004,279.004,317.004,317.001.36%1,000,100
Oct 7, 20254,273.004,292.004,230.004,259.004,259.00-845,700
Oct 6, 20254,310.004,344.004,259.004,259.004,259.000.97%963,900
Oct 3, 20254,167.004,220.004,155.004,218.004,218.001.22%832,100
Oct 2, 20254,178.004,193.004,116.004,167.004,167.00-0.67%836,000
Oct 1, 20254,248.004,266.004,164.004,195.004,195.00-2.19%1,087,600
Sep 30, 20254,267.004,300.004,213.004,289.004,289.000.44%1,140,200
Sep 29, 20254,250.004,288.004,230.004,270.004,270.00-1.61%670,600
Sep 26, 20254,290.004,363.004,288.004,340.004,280.000.67%944,900
Sep 25, 20254,310.004,325.004,290.004,311.004,251.400.84%893,700
Sep 24, 20254,250.004,284.004,244.004,275.004,215.900.59%908,300
Sep 22, 20254,206.004,260.004,206.004,250.004,191.241.02%716,100
Sep 19, 20254,220.004,265.004,188.004,207.004,148.84-0.99%1,969,900
Sep 18, 20254,306.004,314.004,212.004,249.004,190.26-0.63%1,047,000
Sep 17, 20254,350.004,383.004,276.004,276.004,216.88-2.75%765,200
Sep 16, 20254,375.004,430.004,368.004,397.004,336.210.57%659,000
Sep 12, 20254,342.004,376.004,339.004,372.004,311.560.07%889,100
Sep 11, 20254,386.004,410.004,333.004,369.004,308.600.65%826,600
Sep 10, 20254,345.004,377.004,312.004,341.004,280.991.54%1,011,500
Sep 9, 20254,341.004,347.004,275.004,275.004,215.90-1.20%723,000
Sep 8, 20254,308.004,342.004,293.004,327.004,267.180.63%667,800
Sep 5, 20254,294.004,318.004,279.004,300.004,240.550.33%690,100
Sep 4, 20254,257.004,299.004,235.004,286.004,226.750.68%554,500
Sep 3, 20254,310.004,345.004,246.004,257.004,198.15-0.84%965,500
Sep 2, 20254,247.004,313.004,241.004,293.004,233.651.08%554,200
Sep 1, 20254,188.004,253.004,172.004,247.004,188.291.19%563,900
Aug 29, 20254,170.004,200.004,146.004,197.004,138.98-0.55%933,600
Aug 28, 20254,180.004,240.004,180.004,220.004,161.660.38%796,400
Aug 27, 20254,183.004,217.004,170.004,204.004,145.880.36%852,900
Aug 26, 20254,270.004,270.004,189.004,189.004,131.09-1.71%1,962,900
Aug 25, 20254,308.004,320.004,257.004,262.004,203.08-1.46%648,400
Aug 22, 20254,263.004,331.004,246.004,325.004,265.211.17%667,200
Aug 21, 20254,285.004,285.004,235.004,275.004,215.900.26%704,100
Aug 20, 20254,237.004,269.004,205.004,264.004,205.051.14%801,000
Aug 19, 20254,287.004,287.004,209.004,216.004,157.71-1.82%1,188,400
Aug 18, 20254,305.004,333.004,289.004,294.004,234.64-0.23%766,200
Aug 15, 20254,256.004,309.004,225.004,304.004,244.502.04%1,434,300
Aug 14, 20254,210.004,274.004,189.004,218.004,159.69-0.31%1,358,100
Aug 13, 20254,203.004,236.004,188.004,231.004,172.510.98%1,434,100
Aug 12, 20254,146.004,224.004,144.004,190.004,132.071.92%1,169,100
Aug 8, 20254,091.004,134.004,073.004,111.004,054.170.32%1,023,000
Aug 7, 20254,025.004,098.004,006.004,098.004,041.351.81%794,800
Aug 6, 20253,964.004,037.003,960.004,025.003,969.351.54%871,200
Aug 5, 20253,941.004,000.003,932.003,964.003,909.201.12%916,000
Aug 4, 20253,900.003,943.003,864.003,920.003,865.81-0.61%903,500
Aug 1, 20253,877.003,969.003,832.003,944.003,889.473.52%1,485,600
Jul 31, 20253,775.003,888.003,755.003,810.003,757.331.68%1,640,500
Jul 30, 20253,703.003,751.003,700.003,747.003,695.200.86%720,400
Jul 29, 20253,734.003,739.003,678.003,715.003,663.64-1.07%912,700
Jul 28, 20253,802.003,810.003,755.003,755.003,703.09-1.44%916,300
Jul 25, 20253,815.003,824.003,777.003,810.003,757.330.37%779,100
Jul 24, 20253,770.003,811.003,753.003,796.003,743.521.66%1,133,100
Jul 23, 20253,714.003,748.003,714.003,734.003,682.381.22%1,212,800
Jul 22, 20253,700.003,720.003,647.003,689.003,638.000.11%683,900
Jul 18, 20253,727.003,728.003,676.003,685.003,634.06-1.05%662,200
Jul 17, 20253,691.003,724.003,665.003,724.003,672.520.70%571,500
Jul 16, 20253,707.003,720.003,678.003,698.003,646.88-0.38%613,900
Jul 15, 20253,729.003,729.003,695.003,712.003,660.680.51%589,500
Jul 14, 20253,660.003,714.003,648.003,693.003,641.941.07%500,100
Jul 11, 20253,697.003,712.003,652.003,654.003,603.48-0.22%810,200
Jul 10, 20253,689.003,743.003,648.003,662.003,611.37-0.95%1,094,100