kabutan

OSAKA GAS CO.,LTD.(9532) Historical

9532
TSE Prime
OSAKA GAS CO.,LTD.
5,191
JPY
-139
(-2.61%)
Dec 5, 1:41 pm JST
33.49
USD
Dec 4, 11:41 pm EST
Result
PTS
outside of trading hours
5,198.5
Dec 5, 1:38 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 2, 2025
5,511 JPY
52 Week Low Feb 3, 2025
2,946 JPY
Yearly High Dec 2, 2025
5,511 JPY
Yearly Low Feb 3, 2025
2,946 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,318 5,332 5,177 5,191 -139 -2.61% 475,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 5,317 5,407 5,271 5,330 +25 +0.47% 1,349,000
Dec 3, 2025 5,419 5,425 5,245 5,305 -171 -3.12% 1,140,600
Dec 2, 2025 5,400 5,511 5,390 5,476 +58 +1.07% 864,900
Dec 1, 2025 5,448 5,480 5,400 5,418 -66 -1.20% 1,143,200
Nov 28, 2025 5,420 5,484 5,386 5,484 +9 +0.16% 1,165,700
Nov 27, 2025 5,461 5,495 5,447 5,475 +45 +0.83% 1,198,800
Nov 26, 2025 5,312 5,430 5,294 5,430 +122 +2.30% 919,100
Nov 25, 2025 5,272 5,358 5,267 5,308 +65 +1.24% 1,386,300
Nov 21, 2025 5,228 5,269 5,206 5,243 +31 +0.59% 2,753,700
Nov 20, 2025 5,219 5,224 5,131 5,212 +93 +1.82% 1,010,000
Nov 19, 2025 5,090 5,138 5,057 5,119 +25 +0.49% 961,500
Nov 18, 2025 5,220 5,235 5,063 5,094 -113 -2.17% 939,100
Nov 17, 2025 5,163 5,214 5,139 5,207 +18 +0.35% 786,400
Nov 14, 2025 5,167 5,227 5,133 5,189 +5 +0.10% 917,700
Nov 13, 2025 5,062 5,184 5,050 5,184 +111 +2.19% 1,058,100
Nov 12, 2025 5,100 5,137 5,032 5,073 +4 +0.08% 1,150,300
Nov 11, 2025 5,000 5,078 4,985 5,069 +88 +1.77% 917,500
Nov 10, 2025 4,905 4,997 4,898 4,981 +91 +1.86% 933,100
Nov 7, 2025 4,875 4,913 4,858 4,890 +16 +0.33% 866,800
Nov 6, 2025 4,800 4,881 4,795 4,874 +94 +1.97% 1,239,600