Osaka Gas Co., Ltd. (TYO:9532)
Japan
· Delayed Price · Currency is JPY 6,184.00
-462.00 (-6.95%)
At close: Mar 9, 2026
Osaka Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,505.00 | 6,655.00 | 6,466.00 | 6,646.00 | 6,646.00 | -0.52% | 1,451,500 |
| Mar 5, 2026 | 6,643.00 | 6,828.00 | 6,623.00 | 6,681.00 | 6,681.00 | 0.97% | 1,503,300 |
| Mar 4, 2026 | 6,568.00 | 6,617.00 | 6,412.00 | 6,617.00 | 6,617.00 | -0.47% | 1,971,400 |
| Mar 3, 2026 | 6,428.00 | 6,654.00 | 6,364.00 | 6,648.00 | 6,648.00 | 2.12% | 1,487,300 |
| Mar 2, 2026 | 6,337.00 | 6,519.00 | 6,336.00 | 6,510.00 | 6,510.00 | -0.09% | 952,200 |
| Feb 27, 2026 | 6,440.00 | 6,564.00 | 6,419.00 | 6,516.00 | 6,516.00 | 1.18% | 1,264,100 |
| Feb 26, 2026 | 6,504.00 | 6,536.00 | 6,425.00 | 6,440.00 | 6,440.00 | -0.31% | 884,700 |
| Feb 25, 2026 | 6,450.00 | 6,484.00 | 6,345.00 | 6,460.00 | 6,460.00 | -0.11% | 995,400 |
| Feb 24, 2026 | 6,479.00 | 6,484.00 | 6,325.00 | 6,467.00 | 6,467.00 | 1.24% | 1,079,700 |
| Feb 20, 2026 | 6,409.00 | 6,429.00 | 6,308.00 | 6,388.00 | 6,388.00 | -1.86% | 1,139,300 |
| Feb 19, 2026 | 6,420.00 | 6,509.00 | 6,365.00 | 6,509.00 | 6,509.00 | 0.79% | 1,279,100 |
| Feb 18, 2026 | 6,499.00 | 6,523.00 | 6,458.00 | 6,458.00 | 6,458.00 | -0.34% | 973,800 |
| Feb 17, 2026 | 6,502.00 | 6,576.00 | 6,460.00 | 6,480.00 | 6,480.00 | -0.64% | 917,700 |
| Feb 16, 2026 | 6,660.00 | 6,706.00 | 6,494.00 | 6,522.00 | 6,522.00 | -1.78% | 879,700 |
| Feb 13, 2026 | 6,760.00 | 6,812.00 | 6,637.00 | 6,640.00 | 6,640.00 | -1.44% | 1,520,700 |
| Feb 12, 2026 | 6,495.00 | 6,737.00 | 6,437.00 | 6,737.00 | 6,737.00 | 5.33% | 1,420,600 |
| Feb 10, 2026 | 6,600.00 | 6,622.00 | 6,359.00 | 6,396.00 | 6,396.00 | -2.13% | 1,275,200 |
| Feb 9, 2026 | 6,540.00 | 6,579.00 | 6,455.00 | 6,535.00 | 6,535.00 | 1.92% | 943,200 |
| Feb 6, 2026 | 6,375.00 | 6,412.00 | 6,325.00 | 6,412.00 | 6,412.00 | 1.23% | 853,900 |
| Feb 5, 2026 | 6,279.00 | 6,382.00 | 6,241.00 | 6,334.00 | 6,334.00 | 1.60% | 1,166,000 |
| Feb 4, 2026 | 6,198.00 | 6,254.00 | 6,126.00 | 6,234.00 | 6,234.00 | 0.58% | 1,285,500 |
| Feb 3, 2026 | 5,913.00 | 6,209.00 | 5,897.00 | 6,198.00 | 6,198.00 | 5.59% | 1,751,300 |
| Feb 2, 2026 | 5,935.00 | 5,957.00 | 5,672.00 | 5,870.00 | 5,870.00 | 1.31% | 1,732,900 |
| Jan 30, 2026 | 5,823.00 | 5,855.00 | 5,779.00 | 5,794.00 | 5,794.00 | 0.56% | 1,235,100 |
| Jan 29, 2026 | 5,722.00 | 5,787.00 | 5,632.00 | 5,762.00 | 5,762.00 | 0.07% | 1,109,600 |
| Jan 28, 2026 | 5,700.00 | 5,771.00 | 5,688.00 | 5,758.00 | 5,758.00 | 0.45% | 903,400 |
| Jan 27, 2026 | 5,749.00 | 5,758.00 | 5,638.00 | 5,732.00 | 5,732.00 | -0.30% | 735,000 |
| Jan 26, 2026 | 5,740.00 | 5,787.00 | 5,684.00 | 5,749.00 | 5,749.00 | -0.48% | 932,300 |
| Jan 23, 2026 | 5,762.00 | 5,777.00 | 5,714.00 | 5,777.00 | 5,777.00 | 1.10% | 983,800 |
| Jan 22, 2026 | 5,694.00 | 5,738.00 | 5,672.00 | 5,714.00 | 5,714.00 | 1.20% | 944,400 |
| Jan 21, 2026 | 5,547.00 | 5,648.00 | 5,545.00 | 5,646.00 | 5,646.00 | 1.27% | 923,900 |
| Jan 20, 2026 | 5,571.00 | 5,610.00 | 5,537.00 | 5,575.00 | 5,575.00 | -0.66% | 811,800 |
| Jan 19, 2026 | 5,580.00 | 5,659.00 | 5,570.00 | 5,612.00 | 5,612.00 | 0.57% | 600,200 |
| Jan 16, 2026 | 5,529.00 | 5,586.00 | 5,501.00 | 5,580.00 | 5,580.00 | 0.27% | 589,000 |
| Jan 15, 2026 | 5,507.00 | 5,589.00 | 5,505.00 | 5,565.00 | 5,565.00 | 0.11% | 778,000 |
| Jan 14, 2026 | 5,548.00 | 5,565.00 | 5,505.00 | 5,559.00 | 5,559.00 | 0.87% | 782,100 |
| Jan 13, 2026 | 5,500.00 | 5,566.00 | 5,499.00 | 5,511.00 | 5,511.00 | 1.12% | 932,400 |
| Jan 9, 2026 | 5,415.00 | 5,459.00 | 5,393.00 | 5,450.00 | 5,450.00 | 0.65% | 812,800 |
| Jan 8, 2026 | 5,318.00 | 5,431.00 | 5,318.00 | 5,415.00 | 5,415.00 | 1.79% | 780,700 |
| Jan 7, 2026 | 5,360.00 | 5,380.00 | 5,318.00 | 5,320.00 | 5,320.00 | -2.39% | 879,400 |
| Jan 6, 2026 | 5,430.00 | 5,473.00 | 5,392.00 | 5,450.00 | 5,450.00 | 0.18% | 809,700 |
| Jan 5, 2026 | 5,431.00 | 5,526.00 | 5,418.00 | 5,440.00 | 5,440.00 | 0.18% | 842,900 |
| Dec 30, 2025 | 5,426.00 | 5,455.00 | 5,391.00 | 5,430.00 | 5,430.00 | 0.85% | 740,300 |
| Dec 29, 2025 | 5,364.00 | 5,420.00 | 5,360.00 | 5,384.00 | 5,384.00 | -0.48% | 533,600 |
| Dec 26, 2025 | 5,405.00 | 5,449.00 | 5,386.00 | 5,410.00 | 5,410.00 | 0.19% | 341,600 |
| Dec 25, 2025 | 5,410.00 | 5,410.00 | 5,364.00 | 5,400.00 | 5,400.00 | 0.22% | 219,700 |
| Dec 24, 2025 | 5,461.00 | 5,461.00 | 5,361.00 | 5,388.00 | 5,388.00 | -0.92% | 496,000 |
| Dec 23, 2025 | 5,399.00 | 5,438.00 | 5,367.00 | 5,438.00 | 5,438.00 | 0.69% | 695,700 |
| Dec 22, 2025 | 5,448.00 | 5,448.00 | 5,374.00 | 5,401.00 | 5,401.00 | -0.04% | 718,400 |
| Dec 19, 2025 | 5,401.00 | 5,438.00 | 5,355.00 | 5,403.00 | 5,403.00 | -0.70% | 1,766,000 |
| Dec 18, 2025 | 5,420.00 | 5,463.00 | 5,375.00 | 5,441.00 | 5,441.00 | 1.61% | 889,900 |
| Dec 17, 2025 | 5,340.00 | 5,373.00 | 5,299.00 | 5,355.00 | 5,355.00 | -0.19% | 711,500 |
| Dec 16, 2025 | 5,490.00 | 5,534.00 | 5,365.00 | 5,365.00 | 5,365.00 | -0.46% | 1,410,000 |
| Dec 15, 2025 | 5,355.00 | 5,414.00 | 5,347.00 | 5,390.00 | 5,390.00 | 0.58% | 547,200 |
| Dec 12, 2025 | 5,302.00 | 5,366.00 | 5,251.00 | 5,359.00 | 5,359.00 | 1.88% | 969,500 |
| Dec 11, 2025 | 5,378.00 | 5,379.00 | 5,260.00 | 5,260.00 | 5,260.00 | -2.28% | 1,009,100 |
| Dec 10, 2025 | 5,339.00 | 5,384.00 | 5,305.00 | 5,383.00 | 5,383.00 | 1.57% | 1,170,500 |
| Dec 9, 2025 | 5,312.00 | 5,356.00 | 5,254.00 | 5,300.00 | 5,300.00 | 0.44% | 819,800 |
| Dec 8, 2025 | 5,190.00 | 5,277.00 | 5,155.00 | 5,277.00 | 5,277.00 | 2.15% | 823,900 |
| Dec 5, 2025 | 5,318.00 | 5,332.00 | 5,148.00 | 5,166.00 | 5,166.00 | -3.08% | 1,263,100 |
| Dec 4, 2025 | 5,317.00 | 5,407.00 | 5,271.00 | 5,330.00 | 5,330.00 | 0.47% | 1,349,000 |
| Dec 3, 2025 | 5,419.00 | 5,425.00 | 5,245.00 | 5,305.00 | 5,305.00 | -3.12% | 1,140,600 |
| Dec 2, 2025 | 5,400.00 | 5,511.00 | 5,390.00 | 5,476.00 | 5,476.00 | 1.07% | 864,900 |
| Dec 1, 2025 | 5,448.00 | 5,480.00 | 5,400.00 | 5,418.00 | 5,418.00 | -1.20% | 1,143,200 |
| Nov 28, 2025 | 5,420.00 | 5,484.00 | 5,386.00 | 5,484.00 | 5,484.00 | 0.16% | 1,165,700 |
| Nov 27, 2025 | 5,461.00 | 5,495.00 | 5,447.00 | 5,475.00 | 5,475.00 | 0.83% | 1,198,800 |
| Nov 26, 2025 | 5,312.00 | 5,430.00 | 5,294.00 | 5,430.00 | 5,430.00 | 2.30% | 919,100 |
| Nov 25, 2025 | 5,272.00 | 5,358.00 | 5,267.00 | 5,308.00 | 5,308.00 | 1.24% | 1,386,300 |
| Nov 21, 2025 | 5,228.00 | 5,269.00 | 5,206.00 | 5,243.00 | 5,243.00 | 0.59% | 2,753,700 |
| Nov 20, 2025 | 5,219.00 | 5,224.00 | 5,131.00 | 5,212.00 | 5,212.00 | 1.82% | 1,010,000 |
| Nov 19, 2025 | 5,090.00 | 5,138.00 | 5,057.00 | 5,119.00 | 5,119.00 | 0.49% | 961,500 |
| Nov 18, 2025 | 5,220.00 | 5,235.00 | 5,063.00 | 5,094.00 | 5,094.00 | -2.17% | 939,100 |
| Nov 17, 2025 | 5,163.00 | 5,214.00 | 5,139.00 | 5,207.00 | 5,207.00 | 0.35% | 786,400 |
| Nov 14, 2025 | 5,167.00 | 5,227.00 | 5,133.00 | 5,189.00 | 5,189.00 | 0.10% | 917,700 |
| Nov 13, 2025 | 5,062.00 | 5,184.00 | 5,050.00 | 5,184.00 | 5,184.00 | 2.19% | 1,058,100 |
| Nov 12, 2025 | 5,100.00 | 5,137.00 | 5,032.00 | 5,073.00 | 5,073.00 | 0.08% | 1,150,300 |
| Nov 11, 2025 | 5,000.00 | 5,078.00 | 4,985.00 | 5,069.00 | 5,069.00 | 1.77% | 917,500 |
| Nov 10, 2025 | 4,905.00 | 4,997.00 | 4,898.00 | 4,981.00 | 4,981.00 | 1.86% | 933,100 |
| Nov 7, 2025 | 4,875.00 | 4,913.00 | 4,858.00 | 4,890.00 | 4,890.00 | 0.33% | 866,800 |
| Nov 6, 2025 | 4,800.00 | 4,881.00 | 4,795.00 | 4,874.00 | 4,874.00 | 1.97% | 1,239,600 |
| Nov 5, 2025 | 4,776.00 | 4,817.00 | 4,655.00 | 4,780.00 | 4,780.00 | 0.38% | 1,084,100 |
| Nov 4, 2025 | 4,798.00 | 4,834.00 | 4,755.00 | 4,762.00 | 4,762.00 | -1.77% | 1,615,100 |
| Oct 31, 2025 | 4,588.00 | 4,848.00 | 4,569.00 | 4,848.00 | 4,848.00 | 8.75% | 2,387,900 |
| Oct 30, 2025 | 4,230.00 | 4,533.00 | 4,218.00 | 4,458.00 | 4,458.00 | 4.31% | 4,145,400 |
| Oct 29, 2025 | 4,248.00 | 4,330.00 | 4,198.00 | 4,274.00 | 4,274.00 | 0.61% | 987,500 |
| Oct 28, 2025 | 4,252.00 | 4,317.00 | 4,225.00 | 4,248.00 | 4,248.00 | -0.26% | 875,500 |
| Oct 27, 2025 | 4,270.00 | 4,279.00 | 4,234.00 | 4,259.00 | 4,259.00 | 0.71% | 745,600 |
| Oct 24, 2025 | 4,254.00 | 4,272.00 | 4,216.00 | 4,229.00 | 4,229.00 | -0.61% | 634,400 |
| Oct 23, 2025 | 4,230.00 | 4,264.00 | 4,205.00 | 4,255.00 | 4,255.00 | 1.21% | 619,600 |
| Oct 22, 2025 | 4,195.00 | 4,225.00 | 4,184.00 | 4,204.00 | 4,204.00 | 0.21% | 526,900 |
| Oct 21, 2025 | 4,199.00 | 4,212.00 | 4,150.00 | 4,195.00 | 4,195.00 | -0.05% | 898,400 |
| Oct 20, 2025 | 4,190.00 | 4,197.00 | 4,161.00 | 4,197.00 | 4,197.00 | 1.28% | 588,500 |
| Oct 17, 2025 | 4,173.00 | 4,180.00 | 4,129.00 | 4,144.00 | 4,144.00 | -1.29% | 694,100 |
| Oct 16, 2025 | 4,169.00 | 4,198.00 | 4,164.00 | 4,198.00 | 4,198.00 | 1.06% | 641,500 |
| Oct 15, 2025 | 4,116.00 | 4,160.00 | 4,104.00 | 4,154.00 | 4,154.00 | 0.92% | 801,300 |
| Oct 14, 2025 | 4,104.00 | 4,147.00 | 4,075.00 | 4,116.00 | 4,116.00 | -0.94% | 1,220,100 |
| Oct 10, 2025 | 4,296.00 | 4,321.00 | 4,155.00 | 4,155.00 | 4,155.00 | -3.28% | 1,302,000 |
| Oct 9, 2025 | 4,325.00 | 4,332.00 | 4,267.00 | 4,296.00 | 4,296.00 | -0.49% | 797,100 |
| Oct 8, 2025 | 4,301.00 | 4,334.00 | 4,279.00 | 4,317.00 | 4,317.00 | 1.36% | 1,000,100 |
| Oct 7, 2025 | 4,273.00 | 4,292.00 | 4,230.00 | 4,259.00 | 4,259.00 | - | 845,700 |