Osaka Gas Co., Ltd. (TYO:9532)
Japan
· Delayed Price · Currency is JPY 5,949.00
+145.00 (2.50%)
Apr 28, 2026, 3:30 PM JST
Osaka Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 6,420.00 | 6,509.00 | 6,365.00 | 6,509.00 | 6,448.57 | 0.79% | 1,279,100 |
| Feb 18, 2026 | 6,499.00 | 6,523.00 | 6,458.00 | 6,458.00 | 6,398.05 | -0.34% | 973,800 |
| Feb 17, 2026 | 6,502.00 | 6,576.00 | 6,460.00 | 6,480.00 | 6,419.84 | -0.64% | 917,700 |
| Feb 16, 2026 | 6,660.00 | 6,706.00 | 6,494.00 | 6,522.00 | 6,461.45 | -1.78% | 879,700 |
| Feb 13, 2026 | 6,760.00 | 6,812.00 | 6,637.00 | 6,640.00 | 6,578.36 | -1.44% | 1,520,700 |
| Feb 12, 2026 | 6,495.00 | 6,737.00 | 6,437.00 | 6,737.00 | 6,674.46 | 5.33% | 1,420,600 |
| Feb 10, 2026 | 6,600.00 | 6,622.00 | 6,359.00 | 6,396.00 | 6,336.62 | -2.13% | 1,275,200 |
| Feb 9, 2026 | 6,540.00 | 6,579.00 | 6,455.00 | 6,535.00 | 6,474.33 | 1.92% | 943,200 |
| Feb 6, 2026 | 6,375.00 | 6,412.00 | 6,325.00 | 6,412.00 | 6,352.47 | 1.23% | 853,900 |
| Feb 5, 2026 | 6,279.00 | 6,382.00 | 6,241.00 | 6,334.00 | 6,275.20 | 1.60% | 1,166,000 |
| Feb 4, 2026 | 6,198.00 | 6,254.00 | 6,126.00 | 6,234.00 | 6,176.13 | 0.58% | 1,285,500 |
| Feb 3, 2026 | 5,913.00 | 6,209.00 | 5,897.00 | 6,198.00 | 6,140.46 | 5.59% | 1,751,300 |
| Feb 2, 2026 | 5,935.00 | 5,957.00 | 5,672.00 | 5,870.00 | 5,815.51 | 1.31% | 1,732,900 |
| Jan 30, 2026 | 5,823.00 | 5,855.00 | 5,779.00 | 5,794.00 | 5,740.21 | 0.56% | 1,235,100 |
| Jan 29, 2026 | 5,722.00 | 5,787.00 | 5,632.00 | 5,762.00 | 5,708.51 | 0.07% | 1,109,600 |
| Jan 28, 2026 | 5,700.00 | 5,771.00 | 5,688.00 | 5,758.00 | 5,704.54 | 0.45% | 903,400 |
| Jan 27, 2026 | 5,749.00 | 5,758.00 | 5,638.00 | 5,732.00 | 5,678.79 | -0.30% | 735,000 |
| Jan 26, 2026 | 5,740.00 | 5,787.00 | 5,684.00 | 5,749.00 | 5,695.63 | -0.48% | 932,300 |
| Jan 23, 2026 | 5,762.00 | 5,777.00 | 5,714.00 | 5,777.00 | 5,723.37 | 1.10% | 983,800 |
| Jan 22, 2026 | 5,694.00 | 5,738.00 | 5,672.00 | 5,714.00 | 5,660.95 | 1.20% | 944,400 |
| Jan 21, 2026 | 5,547.00 | 5,648.00 | 5,545.00 | 5,646.00 | 5,593.58 | 1.27% | 923,900 |
| Jan 20, 2026 | 5,571.00 | 5,610.00 | 5,537.00 | 5,575.00 | 5,523.24 | -0.66% | 811,800 |
| Jan 19, 2026 | 5,580.00 | 5,659.00 | 5,570.00 | 5,612.00 | 5,559.90 | 0.57% | 600,200 |
| Jan 16, 2026 | 5,529.00 | 5,586.00 | 5,501.00 | 5,580.00 | 5,528.20 | 0.27% | 589,000 |
| Jan 15, 2026 | 5,507.00 | 5,589.00 | 5,505.00 | 5,565.00 | 5,513.34 | 0.11% | 778,000 |
| Jan 14, 2026 | 5,548.00 | 5,565.00 | 5,505.00 | 5,559.00 | 5,507.39 | 0.87% | 782,100 |
| Jan 13, 2026 | 5,500.00 | 5,566.00 | 5,499.00 | 5,511.00 | 5,459.84 | 1.12% | 932,400 |
| Jan 9, 2026 | 5,415.00 | 5,459.00 | 5,393.00 | 5,450.00 | 5,399.40 | 0.65% | 812,800 |
| Jan 8, 2026 | 5,318.00 | 5,431.00 | 5,318.00 | 5,415.00 | 5,364.73 | 1.79% | 780,700 |
| Jan 7, 2026 | 5,360.00 | 5,380.00 | 5,318.00 | 5,320.00 | 5,270.61 | -2.39% | 879,400 |
| Jan 6, 2026 | 5,430.00 | 5,473.00 | 5,392.00 | 5,450.00 | 5,399.40 | 0.18% | 809,700 |
| Jan 5, 2026 | 5,431.00 | 5,526.00 | 5,418.00 | 5,440.00 | 5,389.50 | 0.18% | 842,900 |
| Dec 30, 2025 | 5,426.00 | 5,455.00 | 5,391.00 | 5,430.00 | 5,379.59 | 0.85% | 740,300 |
| Dec 29, 2025 | 5,364.00 | 5,420.00 | 5,360.00 | 5,384.00 | 5,334.02 | -0.48% | 533,600 |
| Dec 26, 2025 | 5,405.00 | 5,449.00 | 5,386.00 | 5,410.00 | 5,359.78 | 0.19% | 341,600 |
| Dec 25, 2025 | 5,410.00 | 5,410.00 | 5,364.00 | 5,400.00 | 5,349.87 | 0.22% | 219,700 |
| Dec 24, 2025 | 5,461.00 | 5,461.00 | 5,361.00 | 5,388.00 | 5,337.98 | -0.92% | 496,000 |
| Dec 23, 2025 | 5,399.00 | 5,438.00 | 5,367.00 | 5,438.00 | 5,387.52 | 0.69% | 695,700 |
| Dec 22, 2025 | 5,448.00 | 5,448.00 | 5,374.00 | 5,401.00 | 5,350.86 | -0.04% | 718,400 |
| Dec 19, 2025 | 5,401.00 | 5,438.00 | 5,355.00 | 5,403.00 | 5,352.84 | -0.70% | 1,766,000 |
| Dec 18, 2025 | 5,420.00 | 5,463.00 | 5,375.00 | 5,441.00 | 5,390.49 | 1.61% | 889,900 |
| Dec 17, 2025 | 5,340.00 | 5,373.00 | 5,299.00 | 5,355.00 | 5,305.29 | -0.19% | 711,500 |
| Dec 16, 2025 | 5,490.00 | 5,534.00 | 5,365.00 | 5,365.00 | 5,315.19 | -0.46% | 1,410,000 |
| Dec 15, 2025 | 5,355.00 | 5,414.00 | 5,347.00 | 5,390.00 | 5,339.96 | 0.58% | 547,200 |
| Dec 12, 2025 | 5,302.00 | 5,366.00 | 5,251.00 | 5,359.00 | 5,309.25 | 1.88% | 969,500 |
| Dec 11, 2025 | 5,378.00 | 5,379.00 | 5,260.00 | 5,260.00 | 5,211.17 | -2.28% | 1,009,100 |
| Dec 10, 2025 | 5,339.00 | 5,384.00 | 5,305.00 | 5,383.00 | 5,333.03 | 1.57% | 1,170,500 |
| Dec 9, 2025 | 5,312.00 | 5,356.00 | 5,254.00 | 5,300.00 | 5,250.80 | 0.44% | 819,800 |
| Dec 8, 2025 | 5,190.00 | 5,277.00 | 5,155.00 | 5,277.00 | 5,228.01 | 2.15% | 823,900 |
| Dec 5, 2025 | 5,318.00 | 5,332.00 | 5,148.00 | 5,166.00 | 5,118.04 | -3.08% | 1,263,100 |
| Dec 4, 2025 | 5,317.00 | 5,407.00 | 5,271.00 | 5,330.00 | 5,280.52 | 0.47% | 1,349,000 |
| Dec 3, 2025 | 5,419.00 | 5,425.00 | 5,245.00 | 5,305.00 | 5,255.75 | -3.12% | 1,140,600 |
| Dec 2, 2025 | 5,400.00 | 5,511.00 | 5,390.00 | 5,476.00 | 5,425.16 | 1.07% | 864,900 |
| Dec 1, 2025 | 5,448.00 | 5,480.00 | 5,400.00 | 5,418.00 | 5,367.70 | -1.20% | 1,143,200 |