OSAKA GAS CO.,LTD.(9532) Historical

52 Week High Jan 26, 2026

5,787 JPY

52 Week Low Feb 3, 2025

2,946 JPY

Yearly High Jan 26, 2026

5,787 JPY

Yearly Low Feb 3, 2025

2,946 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	5,740	5,787	5,632	5,762	-15	-0.26%	4,789,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	5,448	5,511	5,148	5,166	-318	-5.80%	5,760,800
Nov 28, 2025	5,272	5,495	5,267	5,484	+241	+4.60%	4,669,900
Nov 21, 2025	5,163	5,269	5,057	5,243	+54	+1.04%	6,450,700
Nov 14, 2025	4,905	5,227	4,898	5,189	+299	+6.11%	4,976,700
Nov 7, 2025	4,798	4,913	4,655	4,890	+42	+0.87%	4,805,600
Oct 31, 2025	4,270	4,848	4,198	4,848	+619	+14.64%	9,141,900
Oct 24, 2025	4,190	4,272	4,150	4,229	+85	+2.05%	3,267,800
Oct 17, 2025	4,104	4,198	4,075	4,144	-11	-0.26%	3,357,000
Oct 10, 2025	4,310	4,344	4,155	4,155	-63	-1.49%	4,908,800
Oct 3, 2025	4,250	4,300	4,116	4,218	-122	-2.81%	4,566,500
Sep 26, 2025	4,206	4,363	4,206	4,340	+133	+3.16%	3,463,000
Sep 19, 2025	4,375	4,430	4,188	4,207	-165	-3.77%	4,441,100
Sep 12, 2025	4,308	4,410	4,275	4,372	+72	+1.67%	4,118,000