Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Osaka Gas Co., Ltd. (9532.T)

Compare
3,180.00
-174.00
(-5.19%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20253,219.003,278.003,108.003,180.003,180.001,602,500
Apr 4, 20253,303.003,385.003,299.003,354.003,354.001,547,700
Apr 3, 20253,265.003,321.003,262.003,320.003,320.001,121,000
Apr 2, 20253,431.003,440.003,362.003,405.003,405.001,339,600
Apr 1, 20253,454.003,477.003,421.003,441.003,441.001,002,600
Mar 31, 20253,401.003,422.003,350.003,383.003,383.001,098,300
Mar 28, 2025 47.50 Dividend
Mar 28, 20253,496.003,511.003,456.003,468.003,468.001,017,800
Mar 27, 20253,474.003,531.003,452.003,514.003,466.501,545,800
Mar 26, 20253,462.003,483.003,426.003,474.003,427.041,740,700
Mar 25, 20253,454.003,466.003,403.003,437.003,390.541,068,100
Mar 24, 20253,498.003,510.003,473.003,483.003,435.92660,000
Mar 21, 20253,528.003,580.003,492.003,492.003,444.801,577,000
Mar 19, 20253,489.003,552.003,483.003,511.003,463.54845,400
Mar 18, 20253,450.003,461.003,426.003,446.003,399.42846,900
Mar 17, 20253,382.003,459.003,355.003,444.003,397.451,216,400
Mar 14, 20253,365.003,412.003,353.003,382.003,336.282,006,500
Mar 13, 20253,312.003,371.003,279.003,365.003,319.511,426,100
Mar 12, 20253,232.003,378.003,208.003,312.003,267.231,627,900
Mar 11, 20253,260.003,265.003,172.003,228.003,184.371,455,800
Mar 10, 20253,343.003,357.003,288.003,296.003,251.451,064,200
Mar 7, 20253,359.003,378.003,335.003,341.003,295.84969,100
Mar 6, 20253,356.003,393.003,352.003,370.003,324.451,135,300
Mar 5, 20253,325.003,383.003,311.003,358.003,312.611,669,200
Mar 4, 20253,416.003,423.003,294.003,295.003,250.461,703,300
Mar 3, 20253,475.003,488.003,445.003,472.003,425.07994,300
Feb 28, 20253,445.003,468.003,428.003,454.003,407.311,435,400
Feb 27, 20253,416.003,425.003,389.003,419.003,372.78901,700
Feb 26, 20253,423.003,435.003,362.003,387.003,341.221,208,900
Feb 25, 20253,438.003,444.003,374.003,395.003,349.111,631,600
Feb 21, 20253,358.003,430.003,349.003,416.003,369.821,723,700
Feb 20, 20253,271.003,341.003,247.003,326.003,281.041,358,800
Feb 19, 20253,250.003,263.003,222.003,231.003,187.33883,200
Feb 18, 20253,225.003,265.003,221.003,245.003,201.14859,600
Feb 17, 20253,198.003,217.003,178.003,193.003,149.84806,400
Feb 14, 20253,144.003,186.003,141.003,157.003,114.331,039,400
Feb 13, 20253,107.003,138.003,097.003,113.003,070.92871,600
Feb 12, 20253,093.003,094.003,063.003,087.003,045.27733,900
Feb 10, 20253,098.003,115.003,086.003,104.003,062.04775,600
Feb 7, 20253,100.003,107.003,076.003,092.003,050.20951,000
Feb 6, 20253,125.003,164.003,115.003,117.003,074.871,094,800
Feb 5, 20253,081.003,137.003,081.003,116.003,073.881,321,900
Feb 4, 20253,064.003,153.003,061.003,078.003,036.391,934,800
Feb 3, 20253,035.003,135.002,946.503,016.002,975.233,066,200
Jan 31, 20253,050.003,076.003,043.003,056.003,014.691,208,600
Jan 30, 20253,050.003,070.003,036.003,064.003,022.58766,600
Jan 29, 20253,070.003,079.003,058.003,065.003,023.57761,200
Jan 28, 20253,087.003,107.003,070.003,070.003,028.501,014,000
Jan 27, 20253,099.003,110.003,068.003,080.003,038.37968,200
Jan 24, 20253,122.003,130.003,058.003,065.003,023.571,106,200
Jan 23, 20253,105.003,117.003,072.003,108.003,065.99789,400
Jan 22, 20253,156.003,160.003,128.003,128.003,085.72935,500
Jan 21, 20253,172.003,177.003,133.003,139.003,096.57750,100
Jan 20, 20253,157.003,168.003,143.003,168.003,125.18628,000
Jan 17, 20253,147.003,161.003,121.003,153.003,110.38798,600
Jan 16, 20253,205.003,211.003,147.003,162.003,119.261,031,800
Jan 15, 20253,219.003,236.003,169.003,190.003,146.881,199,200
Jan 14, 20253,235.003,265.003,186.003,212.003,168.581,217,500
Jan 10, 20253,300.003,306.003,248.003,248.003,204.101,130,300
Jan 9, 20253,350.003,351.003,286.003,305.003,260.32828,600
Jan 8, 20253,366.003,389.003,347.003,351.003,305.701,368,300
Jan 7, 20253,411.003,429.003,397.003,417.003,370.81892,300
Jan 6, 20253,500.003,500.003,432.003,459.003,412.241,116,600
Dec 30, 20243,480.003,510.003,449.003,460.003,413.23995,700
Dec 27, 20243,408.003,460.003,394.003,458.003,411.26790,500
Dec 26, 20243,383.003,405.003,359.003,405.003,358.97755,700
Dec 25, 20243,367.003,377.003,330.003,363.003,317.54546,000
Dec 24, 20243,330.003,366.003,316.003,365.003,319.51669,900
Dec 23, 20243,242.003,314.003,214.003,314.003,269.201,146,100
Dec 20, 20243,214.003,225.003,185.003,217.003,173.512,180,700
Dec 19, 20243,220.003,231.003,169.003,196.003,152.801,232,200
Dec 18, 20243,313.003,320.003,254.003,262.003,217.911,208,100
Dec 17, 20243,271.003,313.003,247.003,266.003,221.851,245,900
Dec 16, 20243,269.003,316.003,261.003,261.003,216.92973,800
Dec 13, 20243,256.003,320.003,236.003,252.003,208.041,353,700
Dec 12, 20243,257.003,314.003,257.003,268.003,223.831,475,000
Dec 11, 20243,191.003,237.003,187.003,215.003,171.541,420,800
Dec 10, 20243,240.003,255.003,147.003,163.003,120.241,155,200
Dec 9, 20243,210.003,239.003,201.003,225.003,181.41781,500
Dec 6, 20243,216.003,256.003,192.003,210.003,166.61673,300
Dec 5, 20243,228.003,246.003,186.003,201.003,157.73930,600
Dec 4, 20243,285.003,307.003,230.003,230.003,186.34932,100
Dec 3, 20243,295.003,313.003,280.003,285.003,240.601,142,000
Dec 2, 20243,297.003,314.003,267.003,297.003,252.431,019,300
Nov 29, 20243,248.003,318.003,229.003,284.003,239.611,350,100
Nov 28, 20243,191.003,232.003,187.003,223.003,179.431,276,700
Nov 27, 20243,218.003,248.003,178.003,212.003,168.58993,300
Nov 26, 20243,250.003,262.003,204.003,234.003,190.28807,100
Nov 25, 20243,207.003,272.003,197.003,272.003,227.772,932,200
Nov 22, 20243,141.003,202.003,136.003,183.003,139.971,194,600
Nov 21, 20243,148.003,187.003,141.003,157.003,114.331,204,100
Nov 20, 20243,226.003,233.003,146.003,159.003,116.301,685,900
Nov 19, 20243,270.003,282.003,196.003,225.003,181.411,473,600
Nov 18, 20243,301.003,338.003,284.003,288.003,243.551,235,800
Nov 15, 20243,326.003,340.003,297.003,314.003,269.20987,400
Nov 14, 20243,280.003,344.003,276.003,297.003,252.431,079,800
Nov 13, 20243,358.003,388.003,296.003,310.003,265.261,249,300
Nov 12, 20243,325.003,348.003,309.003,339.003,293.871,301,700
Nov 11, 20243,315.003,320.003,270.003,285.003,240.60773,300
Nov 8, 20243,365.003,372.003,282.003,305.003,260.32965,400
Nov 7, 20243,302.003,323.003,271.003,305.003,260.321,208,000
Nov 6, 20243,248.003,300.003,227.003,252.003,208.041,365,100
Nov 5, 20243,160.003,269.003,156.003,269.003,224.811,433,400
Nov 1, 20243,283.003,319.003,163.003,177.003,134.062,527,200
Oct 31, 20243,278.003,297.003,257.003,282.003,237.642,012,900
Oct 30, 20243,202.003,294.003,195.003,266.003,221.852,369,900
Oct 29, 20243,175.003,203.003,165.003,202.003,158.72859,700
Oct 28, 20243,163.003,196.003,147.003,169.003,126.16667,300
Oct 25, 20243,175.003,199.003,146.003,163.003,120.24729,000
Oct 24, 20243,182.003,216.003,156.003,190.003,146.88865,200
Oct 23, 20243,187.003,206.003,165.003,190.003,146.88833,000
Oct 22, 20243,187.003,198.003,152.003,166.003,123.20692,500
Oct 21, 20243,200.003,200.003,158.003,181.003,138.00722,800
Oct 18, 20243,244.003,261.003,190.003,196.003,152.80700,300
Oct 17, 20243,273.003,289.003,229.003,242.003,198.18775,800
Oct 16, 20243,230.003,272.003,220.003,241.003,197.19868,200
Oct 15, 20243,280.003,302.003,241.003,244.003,200.151,179,400
Oct 11, 20243,267.003,316.003,255.003,288.003,243.551,131,100
Oct 10, 20243,281.003,296.003,267.003,271.003,226.78588,200
Oct 9, 20243,347.003,369.003,273.003,273.003,228.76712,800
Oct 8, 20243,325.003,346.003,305.003,330.003,284.99781,600
Oct 7, 20243,344.003,395.003,326.003,349.003,303.731,065,300
Oct 4, 20243,252.003,294.003,252.003,289.003,244.54839,700
Oct 3, 20243,295.003,315.003,232.003,251.003,207.05863,500
Oct 2, 20243,226.003,265.003,202.003,202.003,158.72843,500
Oct 1, 20243,230.003,258.003,193.003,225.003,181.41768,700
Sep 30, 20243,203.003,245.003,186.003,224.003,180.421,282,300
Sep 27, 2024 47.50 Dividend
Sep 27, 20243,258.003,281.003,228.003,273.003,228.761,327,100
Sep 26, 20243,300.003,325.003,275.003,325.003,233.201,134,400
Sep 25, 20243,299.003,299.003,252.003,275.003,184.58826,500
Sep 24, 20243,280.003,310.003,261.003,286.003,195.27973,300
Sep 20, 20243,300.003,310.003,249.003,255.003,165.132,073,100
Sep 19, 20243,315.003,342.003,283.003,283.003,192.361,120,800
Sep 18, 20243,314.003,355.003,271.003,302.003,210.831,536,400
Sep 17, 20243,360.003,374.003,301.003,336.003,243.891,178,200
Sep 13, 20243,373.003,383.003,311.003,351.003,258.481,237,800
Sep 12, 20243,409.003,434.003,372.003,405.003,310.991,195,700
Sep 11, 20243,466.003,473.003,315.003,343.003,250.701,757,200
Sep 10, 20243,525.003,553.003,500.003,521.003,423.791,148,700
Sep 9, 20243,456.003,559.003,456.003,529.003,431.56924,700
Sep 6, 20243,547.003,555.003,507.003,526.003,428.65768,900
Sep 5, 20243,548.003,617.003,505.003,539.003,441.291,180,300
Sep 4, 20243,554.003,581.003,505.003,517.003,419.901,078,600
Sep 3, 20243,580.003,635.003,551.003,624.003,523.94699,500
Sep 2, 20243,561.003,592.003,553.003,590.003,490.88765,000
Aug 30, 20243,650.003,657.003,582.003,594.003,494.771,475,700
Aug 29, 20243,527.003,616.003,512.003,615.003,515.191,121,200
Aug 28, 20243,555.003,578.003,505.003,516.003,418.92647,900
Aug 27, 20243,550.003,559.003,523.003,544.003,446.15533,500
Aug 26, 20243,498.003,523.003,472.003,512.003,415.03532,800
Aug 23, 20243,499.003,522.003,488.003,513.003,416.01699,200
Aug 22, 20243,450.003,486.003,427.003,482.003,385.86641,300
Aug 21, 20243,473.003,486.003,430.003,450.003,354.75694,700
Aug 20, 20243,425.003,496.003,422.003,488.003,391.701,146,700
Aug 19, 20243,425.003,428.003,333.003,339.003,246.811,158,000
Aug 16, 20243,385.003,474.003,340.003,446.003,350.861,524,400
Aug 15, 20243,390.003,416.003,358.003,359.003,266.261,393,500
Aug 14, 20243,420.003,458.003,382.003,396.003,302.241,124,800
Aug 13, 20243,367.003,424.003,333.003,420.003,325.571,190,300
Aug 9, 20243,474.003,480.003,335.003,366.003,273.061,660,300
Aug 8, 20243,460.003,522.003,435.003,452.003,356.691,235,800
Aug 7, 20243,341.003,560.003,337.003,460.003,364.471,893,400
Aug 6, 20243,150.003,400.003,150.003,376.003,282.791,913,000
Aug 5, 20243,179.003,306.003,043.003,080.002,994.962,145,000
Aug 2, 20243,317.003,373.003,280.003,296.003,205.002,011,600
Aug 1, 20243,337.003,355.003,277.003,355.003,262.371,425,200
Jul 31, 20243,300.003,409.003,286.003,407.003,312.931,907,600
Jul 30, 20243,254.003,378.003,241.003,338.003,245.841,635,400
Jul 29, 20243,301.003,404.003,301.003,394.003,300.291,072,800
Jul 26, 20243,335.003,378.003,287.003,320.003,228.33962,700
Jul 25, 20243,379.003,396.003,323.003,347.003,254.591,001,300
Jul 24, 20243,459.003,460.003,370.003,378.003,284.73973,000
Jul 23, 20243,522.003,536.003,472.003,485.003,388.78578,700
Jul 22, 20243,550.003,562.003,494.003,511.003,414.06737,000
Jul 19, 20243,560.003,560.003,481.003,523.003,425.731,079,400
Jul 18, 20243,495.003,574.003,463.003,539.003,441.291,269,800
Jul 17, 20243,446.003,510.003,442.003,478.003,381.971,035,600
Jul 16, 20243,381.003,467.003,378.003,445.003,349.881,344,700
Jul 12, 20243,386.003,422.003,354.003,371.003,277.93890,500
Jul 11, 20243,438.003,445.003,401.003,408.003,313.911,067,000
Jul 10, 20243,411.003,425.003,378.003,410.003,315.851,134,000
Jul 9, 20243,352.003,419.003,350.003,386.003,292.51987,900
Jul 8, 20243,350.003,365.003,302.003,329.003,237.091,158,200
Jul 5, 20243,410.003,427.003,371.003,376.003,282.79879,000
Jul 4, 20243,456.003,464.003,397.003,438.003,343.081,212,900
Jul 3, 20243,485.003,507.003,418.003,456.003,360.581,274,700
Jul 2, 20243,494.003,526.003,478.003,513.003,416.01943,300
Jul 1, 20243,580.003,594.003,500.003,503.003,406.28782,100
Jun 28, 20243,488.003,560.003,475.003,543.003,445.181,039,000
Jun 27, 20243,502.003,531.003,482.003,493.003,396.56769,500
Jun 26, 20243,510.003,534.003,489.003,515.003,417.95771,100
Jun 25, 20243,452.003,510.003,442.003,500.003,403.36801,900
Jun 24, 20243,433.003,447.003,367.003,416.003,321.681,011,600
Jun 21, 20243,435.003,478.003,411.003,432.003,337.243,232,100
Jun 20, 20243,427.003,445.003,396.003,429.003,334.33844,700
Jun 19, 20243,469.003,512.003,438.003,460.003,364.47850,200
Jun 18, 20243,523.003,553.003,458.003,474.003,378.08802,800
Jun 17, 20243,542.003,575.003,514.003,515.003,417.95798,700
Jun 14, 20243,532.003,576.003,514.003,555.003,456.851,015,900
Jun 13, 20243,603.003,640.003,536.003,541.003,443.23998,900
Jun 12, 20243,558.003,620.003,554.003,603.003,503.52934,100
Jun 11, 20243,650.003,675.003,590.003,600.003,500.601,119,000
Jun 10, 20243,511.003,619.003,511.003,581.003,482.13878,000
Jun 7, 20243,569.003,588.003,504.003,511.003,414.06751,500
Jun 6, 20243,524.003,554.003,507.003,530.003,432.541,247,800
Jun 5, 20243,524.003,535.003,462.003,508.003,411.141,329,300
Jun 4, 20243,552.003,566.003,453.003,506.003,409.201,354,200
Jun 3, 20243,572.003,610.003,540.003,545.003,447.121,157,000
May 31, 20243,463.003,572.003,443.003,572.003,473.384,012,000
May 30, 20243,332.003,459.003,332.003,434.003,339.191,506,300
May 29, 20243,427.003,433.003,367.003,380.003,286.681,123,200
May 28, 20243,422.003,442.003,386.003,416.003,321.681,120,200
May 27, 20243,420.003,450.003,392.003,424.003,329.46840,400
May 24, 20243,401.003,472.003,385.003,421.003,326.55981,200
May 23, 20243,456.003,461.003,389.003,460.003,364.471,188,900
May 22, 20243,587.003,600.003,476.003,477.003,381.001,113,000
May 21, 20243,607.003,635.003,574.003,597.003,497.69906,700
May 20, 20243,551.003,611.003,533.003,607.003,507.41773,200
May 17, 20243,516.003,559.003,515.003,551.003,452.96889,300
May 16, 20243,515.003,528.003,467.003,521.003,423.79976,700
May 15, 20243,480.003,520.003,436.003,488.003,391.701,066,900
May 14, 20243,511.003,526.003,454.003,492.003,395.591,066,700
May 13, 20243,550.003,566.003,489.003,523.003,425.73874,800
May 10, 20243,550.003,609.003,543.003,574.003,475.321,284,400
May 9, 20243,500.003,533.003,421.003,522.003,424.762,242,900
May 8, 20243,443.003,473.003,410.003,440.003,345.021,259,700
May 7, 20243,503.003,514.003,445.003,448.003,352.80978,700
May 2, 20243,456.003,491.003,451.003,481.003,384.89675,500
May 1, 20243,445.003,487.003,415.003,445.003,349.88690,600
Apr 30, 20243,501.003,510.003,418.003,500.003,403.361,482,300
Apr 26, 20243,400.003,431.003,341.003,422.003,327.521,913,600
Apr 25, 20243,489.003,510.003,410.003,430.003,335.301,556,000
Apr 24, 20243,486.003,519.003,458.003,471.003,375.171,520,000
Apr 23, 20243,470.003,562.003,443.003,510.003,413.092,983,600
Apr 22, 20243,281.003,374.003,279.003,348.003,255.561,062,600
Apr 19, 20243,215.003,242.003,184.003,219.003,130.121,037,900
Apr 18, 20243,249.003,273.003,205.003,233.003,143.74856,700
Apr 17, 20243,293.003,295.003,175.003,237.003,147.63986,300
Apr 16, 20243,403.003,411.003,282.003,292.003,201.111,334,300
Apr 15, 20243,412.003,462.003,368.003,433.003,338.211,034,900
Apr 12, 20243,437.003,469.003,391.003,441.003,345.991,350,100
Apr 11, 20243,331.003,477.003,315.003,429.003,334.332,072,100
Apr 10, 20243,336.003,383.003,321.003,344.003,251.671,232,100
Apr 9, 20243,330.003,334.003,283.003,307.003,215.69845,800
Apr 8, 20243,303.003,313.003,263.003,313.003,221.531,112,500