OSAKA GAS CO.,LTD.(9532) Historical

52 Week High Mar 5, 2026

6,828 JPY

52 Week Low Jun 13, 2025

3,553 JPY

Yearly High Mar 5, 2026

6,828 JPY

Yearly Low Jan 7, 2026

5,318 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,874	5,950	5,590	5,676	-273	-4.59%	655,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	5,827	5,984	5,803	5,949	+145	+2.50%	1,121,500
Apr 27, 2026	5,779	5,838	5,766	5,804	-35	-0.60%	756,600
Apr 24, 2026	5,956	5,967	5,795	5,839	-17	-0.29%	936,500
Apr 23, 2026	5,793	5,856	5,745	5,856	+25	+0.43%	1,086,600
Apr 22, 2026	5,880	5,905	5,815	5,831	-96	-1.62%	799,500
Apr 21, 2026	5,983	6,005	5,927	5,927	-51	-0.85%	1,155,800
Apr 20, 2026	6,129	6,154	5,958	5,978	-150	-2.45%	1,217,700
Apr 17, 2026	6,238	6,261	6,105	6,128	-108	-1.73%	1,008,700
Apr 16, 2026	6,174	6,261	6,142	6,236	+31	+0.50%	832,500
Apr 15, 2026	6,249	6,290	6,179	6,205	-15	-0.24%	825,600
Apr 14, 2026	6,290	6,316	6,192	6,220	-56	-0.89%	871,200
Apr 13, 2026	6,374	6,400	6,218	6,276	-172	-2.67%	932,700
Apr 10, 2026	6,587	6,636	6,448	6,448	-19	-0.29%	1,191,500
Apr 9, 2026	6,550	6,632	6,411	6,467	-34	-0.52%	876,800
Apr 8, 2026	6,705	6,705	6,484	6,501	+39	+0.60%	1,402,000
Apr 7, 2026	6,500	6,591	6,426	6,462	+23	+0.36%	860,200
Apr 6, 2026	6,473	6,520	6,438	6,439	-59	-0.91%	522,300
Apr 3, 2026	6,485	6,512	6,428	6,498	+114	+1.79%	515,000
Apr 2, 2026	6,550	6,594	6,370	6,384	-166	-2.53%	820,800
Apr 1, 2026	6,560	6,560	6,462	6,550	+169	+2.65%	890,200