OSAKA GAS CO.,LTD.(9532) Historical

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	5,148	5,166	-318	-5.80%	5,760,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	4,188	4,345	4,172	4,300	+103	+2.45%	3,328,200
Aug 29, 2025	4,308	4,320	4,146	4,197	-128	-2.96%	5,194,200
Aug 22, 2025	4,305	4,333	4,205	4,325	+21	+0.49%	4,126,900
Aug 15, 2025	4,146	4,309	4,144	4,304	+193	+4.69%	5,395,600
Aug 8, 2025	3,900	4,134	3,864	4,111	+167	+4.23%	4,508,500
Aug 1, 2025	3,802	3,969	3,678	3,944	+134	+3.52%	5,675,500
Jul 25, 2025	3,700	3,824	3,647	3,810	+125	+3.39%	3,808,900
Jul 18, 2025	3,660	3,729	3,648	3,685	+31	+0.85%	2,937,200