kabutan

OSAKA GAS CO.,LTD.(9532) Historical

9532
TSE Prime
OSAKA GAS CO.,LTD.
5,193
JPY
-137
(-2.57%)
Dec 5, 2:32 pm JST
33.57
USD
Dec 5, 12:32 am EST
Result
PTS
outside of trading hours
5,193.1
Dec 5, 2:32 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,448 5,511 5,177 5,193 -291 -5.31% 5,053,000

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 5,484 +4.60% 5,407 4,669,900 136,300 95,300 0.70
Nov 21, 2025 5,243 +1.04% 5,192 6,450,700 217,300 102,100 0.47
Nov 14, 2025 5,189 +6.11% 5,085 4,976,700 120,600 118,000 0.98
Nov 7, 2025 4,890 +0.87% 4,812 4,805,600 93,900 116,600 1.24
Oct 31, 2025 4,848 +14.64% 4,470 9,141,900 124,800 136,500 1.09
Oct 24, 2025 4,229 +2.05% 4,210 3,267,800 69,400 199,300 2.87
Oct 17, 2025 4,144 -0.26% 4,140 3,357,000 81,300 213,900 2.63
Oct 10, 2025 4,155 -1.49% 4,261 4,908,800 63,500 199,300 3.14
Oct 3, 2025 4,218 -2.81% 4,223 4,566,500 69,700 156,800 2.25
Sep 26, 2025 4,340 +3.16% 4,293 3,463,000 75,800 133,700 1.76
Sep 19, 2025 4,207 -3.77% 4,267 4,441,100 83,400 148,700 1.78
Sep 12, 2025 4,372 +1.67% 4,339 4,118,000 84,500 112,700 1.33
Sep 5, 2025 4,300 +2.45% 4,274 3,328,200 97,200 115,400 1.19
Aug 29, 2025 4,197 -2.96% 4,208 5,194,200 87,100 132,000 1.52
Aug 22, 2025 4,325 +0.49% 4,265 4,126,900 98,700 109,700 1.11
Aug 15, 2025 4,304 +4.69% 4,235 5,395,600 96,700 116,000 1.20
Aug 8, 2025 4,111 +4.23% 4,017 4,508,500 91,400 111,400 1.22
Aug 1, 2025 3,944 +3.52% 3,809 5,675,500 103,400 107,500 1.04
Jul 25, 2025 3,810 +3.39% 3,755 3,808,900 100,400 112,200 1.12
Jul 18, 2025 3,685 +0.85% 3,698 2,937,200 83,100 123,000 1.48