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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,779	5,984	5,590	5,639	-200	-3.43%	2,721,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	6,129	6,154	5,745	5,839	-289	-4.72%	5,196,100
Apr 17, 2026	6,374	6,400	6,105	6,128	-320	-4.96%	4,470,700
Apr 10, 2026	6,473	6,705	6,411	6,448	-50	-0.77%	4,852,800
Apr 3, 2026	6,239	6,594	6,225	6,498	+35	+0.54%	4,739,100
Mar 27, 2026	6,209	6,544	6,058	6,463	+76	+1.19%	5,809,800
Mar 19, 2026	6,257	6,567	6,181	6,387	+230	+3.74%	4,897,300
Mar 13, 2026	6,046	6,377	6,001	6,157	-489	-7.36%	8,931,300
Mar 6, 2026	6,337	6,828	6,336	6,646	+130	+2.00%	7,365,700
Feb 27, 2026	6,479	6,564	6,325	6,516	+128	+2.00%	4,223,900
Feb 20, 2026	6,660	6,706	6,308	6,388	-252	-3.80%	5,189,600
Feb 13, 2026	6,540	6,812	6,359	6,640	+228	+3.56%	5,159,700
Feb 6, 2026	5,935	6,412	5,672	6,412	+618	+10.67%	6,789,600
Jan 30, 2026	5,740	5,855	5,632	5,794	+17	+0.29%	4,915,400
Jan 23, 2026	5,580	5,777	5,537	5,777	+197	+3.53%	4,264,100
Jan 16, 2026	5,500	5,589	5,499	5,580	+130	+2.39%	3,081,500
Jan 9, 2026	5,431	5,526	5,318	5,450	+20	+0.37%	4,125,500
Dec 30, 2025	5,364	5,455	5,360	5,430	+20	+0.37%	1,273,900
Dec 26, 2025	5,448	5,461	5,361	5,410	+7	+0.13%	2,471,400
Dec 19, 2025	5,355	5,534	5,299	5,403	+44	+0.82%	5,324,600
Dec 12, 2025	5,190	5,384	5,155	5,359	+193	+3.74%	4,792,800