kabutan

OSAKA GAS CO.,LTD.(9532) Historical

9532
TSE Prime
OSAKA GAS CO.,LTD.
5,645
JPY
-304
(-5.11%)
Apr 30, 1:45 pm JST
35.16
USD
Apr 30, 12:45 am EDT
Result
PTS
outside of trading hours
5,640
Apr 30, 1:44 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 6,560 6,705 5,590 5,645 -736 -11.53% 19,470,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 6,337 6,828 6,001 6,381 -135 -2.07% 29,517,200
Feb, 2026 5,935 6,812 5,672 6,516 +722 +12.46% 21,362,800
Jan, 2026 5,431 5,855 5,318 5,794 +364 +6.70% 16,386,500
Dec, 2025 5,448 5,534 5,148 5,430 -54 -0.98% 19,623,500
Nov, 2025 4,798 5,495 4,655 5,484 +636 +13.12% 20,902,900
Oct, 2025 4,248 4,848 4,075 4,848 +559 +13.03% 23,431,200
Sep, 2025 4,188 4,430 4,172 4,289 +92 +2.19% 17,161,100
Aug, 2025 3,877 4,333 3,832 4,197 +387 +10.16% 20,710,800
Jul, 2025 3,697 3,888 3,647 3,810 +117 +3.17% 18,979,700
Jun, 2025 3,693 3,793 3,553 3,693 +20 +0.54% 21,172,500
May, 2025 3,627 3,780 3,561 3,673 +56 +1.55% 22,696,400
Apr, 2025 3,454 3,663 3,108 3,617 +234 +6.92% 23,275,200
Mar, 2025 3,475 3,580 3,172 3,383 -71 -2.06% 25,668,100
Feb, 2025 3,035 3,468 2,946 3,454 +398 +13.02% 22,598,500
Jan, 2025 3,500 3,500 3,036 3,056 -404 -11.68% 18,511,000
Dec, 2024 3,297 3,510 3,147 3,460 +176 +5.36% 22,628,100
Nov, 2024 3,283 3,388 3,136 3,284 +2 +0.06% 27,044,000
Oct, 2024 3,230 3,395 3,146 3,282 +58 +1.80% 20,870,400
Sep, 2024 3,561 3,635 3,186 3,224 -370 -10.29% 22,208,500
Aug, 2024 3,337 3,657 3,043 3,594 +187 +5.49% 26,168,300