Canada markets closed

Osaka Gas Co., Ltd. (9532.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,273.00-5.00 (-0.15%)
At close: 03:15PM JST
Time Period:
Sept 28, 2023 - Sept 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20243,258.003,281.003,228.003,273.003,273.001,327,100
Sept 27, 202447.5 Dividend
Sept 26, 20243,300.003,325.003,275.003,325.003,277.501,134,400
Sept 25, 20243,299.003,299.003,252.003,275.003,228.21826,500
Sept 24, 20243,280.003,310.003,261.003,286.003,239.06973,300
Sept 20, 20243,300.003,310.003,249.003,255.003,208.502,073,100
Sept 19, 20243,315.003,342.003,283.003,283.003,236.101,120,800
Sept 18, 20243,314.003,355.003,271.003,302.003,254.831,536,400
Sept 17, 20243,360.003,374.003,301.003,336.003,288.341,178,200
Sept 13, 20243,373.003,383.003,311.003,351.003,303.131,237,800
Sept 12, 20243,409.003,434.003,372.003,405.003,356.361,195,700
Sept 11, 20243,466.003,473.003,315.003,343.003,295.241,757,200
Sept 10, 20243,525.003,553.003,500.003,521.003,470.701,148,700
Sept 09, 20243,456.003,559.003,456.003,529.003,478.59924,700
Sept 06, 20243,547.003,555.003,507.003,526.003,475.63768,900
Sept 05, 20243,548.003,617.003,505.003,539.003,488.441,180,300
Sept 04, 20243,554.003,581.003,505.003,517.003,466.761,078,600
Sept 03, 20243,580.003,635.003,551.003,624.003,572.23699,500
Sept 02, 20243,561.003,592.003,553.003,590.003,538.71765,000
Aug 30, 20243,650.003,657.003,582.003,594.003,542.661,475,700
Aug 29, 20243,527.003,616.003,512.003,615.003,563.361,121,200
Aug 28, 20243,555.003,578.003,505.003,516.003,465.77647,900
Aug 27, 20243,550.003,559.003,523.003,544.003,493.37533,500
Aug 26, 20243,498.003,523.003,472.003,512.003,461.83532,800
Aug 23, 20243,499.003,522.003,488.003,513.003,462.81699,200
Aug 22, 20243,450.003,486.003,427.003,482.003,432.26641,300
Aug 21, 20243,473.003,486.003,430.003,450.003,400.71694,700
Aug 20, 20243,425.003,496.003,422.003,488.003,438.171,146,700
Aug 19, 20243,425.003,428.003,333.003,339.003,291.301,158,000
Aug 16, 20243,385.003,474.003,340.003,446.003,396.771,524,400
Aug 15, 20243,390.003,416.003,358.003,359.003,311.011,393,500
Aug 14, 20243,420.003,458.003,382.003,396.003,347.491,124,800
Aug 13, 20243,367.003,424.003,333.003,420.003,371.141,190,300
Aug 09, 20243,474.003,480.003,335.003,366.003,317.911,660,300
Aug 08, 20243,460.003,522.003,435.003,452.003,402.691,235,800
Aug 07, 20243,341.003,560.003,337.003,460.003,410.571,893,400
Aug 06, 20243,150.003,400.003,150.003,376.003,327.771,913,000
Aug 05, 20243,179.003,306.003,043.003,080.003,036.002,145,000
Aug 02, 20243,317.003,373.003,280.003,296.003,248.912,011,600
Aug 01, 20243,337.003,355.003,277.003,355.003,307.071,425,200
Jul 31, 20243,300.003,409.003,286.003,407.003,358.331,907,600
Jul 30, 20243,254.003,378.003,241.003,338.003,290.311,635,400
Jul 29, 20243,301.003,404.003,301.003,394.003,345.511,072,800
Jul 26, 20243,335.003,378.003,287.003,320.003,272.57962,700
Jul 25, 20243,379.003,396.003,323.003,347.003,299.191,001,300
Jul 24, 20243,459.003,460.003,370.003,378.003,329.74973,000
Jul 23, 20243,522.003,536.003,472.003,485.003,435.21578,700
Jul 22, 20243,550.003,562.003,494.003,511.003,460.84737,000
Jul 19, 20243,560.003,560.003,481.003,523.003,472.671,079,400
Jul 18, 20243,495.003,574.003,463.003,539.003,488.441,269,800
Jul 17, 20243,446.003,510.003,442.003,478.003,428.311,035,600
Jul 16, 20243,381.003,467.003,378.003,445.003,395.791,344,700
Jul 12, 20243,386.003,422.003,354.003,371.003,322.84890,500
Jul 11, 20243,438.003,445.003,401.003,408.003,359.311,067,000
Jul 10, 20243,411.003,425.003,378.003,410.003,361.291,134,000
Jul 09, 20243,352.003,419.003,350.003,386.003,337.63987,900
Jul 08, 20243,350.003,365.003,302.003,329.003,281.441,158,200
Jul 05, 20243,410.003,427.003,371.003,376.003,327.77879,000
Jul 04, 20243,456.003,464.003,397.003,438.003,388.891,212,900
Jul 03, 20243,485.003,507.003,418.003,456.003,406.631,274,700
Jul 02, 20243,494.003,526.003,478.003,513.003,462.81943,300
Jul 01, 20243,580.003,594.003,500.003,503.003,452.96782,100
Jun 28, 20243,488.003,560.003,475.003,543.003,492.391,039,000
Jun 27, 20243,502.003,531.003,482.003,493.003,443.10769,500
Jun 26, 20243,510.003,534.003,489.003,515.003,464.79771,100
Jun 25, 20243,452.003,510.003,442.003,500.003,450.00801,900
Jun 24, 20243,433.003,447.003,367.003,416.003,367.201,011,600
Jun 21, 20243,435.003,478.003,411.003,432.003,382.973,232,100
Jun 20, 20243,427.003,445.003,396.003,429.003,380.01844,700
Jun 19, 20243,469.003,512.003,438.003,460.003,410.57850,200
Jun 18, 20243,523.003,553.003,458.003,474.003,424.37802,800
Jun 17, 20243,542.003,575.003,514.003,515.003,464.79798,700
Jun 14, 20243,532.003,576.003,514.003,555.003,504.211,015,900
Jun 13, 20243,603.003,640.003,536.003,541.003,490.41998,900
Jun 12, 20243,558.003,620.003,554.003,603.003,551.53934,100
Jun 11, 20243,650.003,675.003,590.003,600.003,548.571,119,000
Jun 10, 20243,511.003,619.003,511.003,581.003,529.84878,000
Jun 07, 20243,569.003,588.003,504.003,511.003,460.84751,500
Jun 06, 20243,524.003,554.003,507.003,530.003,479.571,247,800
Jun 05, 20243,524.003,535.003,462.003,508.003,457.891,329,300
Jun 04, 20243,552.003,566.003,453.003,506.003,455.911,354,200
Jun 03, 20243,572.003,610.003,540.003,545.003,494.361,157,000
May 31, 20243,463.003,572.003,443.003,572.003,520.974,012,000
May 30, 20243,332.003,459.003,332.003,434.003,384.941,506,300
May 29, 20243,427.003,433.003,367.003,380.003,331.711,123,200
May 28, 20243,422.003,442.003,386.003,416.003,367.201,120,200
May 27, 20243,420.003,450.003,392.003,424.003,375.09840,400
May 24, 20243,401.003,472.003,385.003,421.003,372.13981,200
May 23, 20243,456.003,461.003,389.003,460.003,410.571,188,900
May 22, 20243,587.003,600.003,476.003,477.003,427.331,113,000
May 21, 20243,607.003,635.003,574.003,597.003,545.61906,700
May 20, 20243,551.003,611.003,533.003,607.003,555.47773,200
May 17, 20243,516.003,559.003,515.003,551.003,500.27889,300
May 16, 20243,515.003,528.003,467.003,521.003,470.70976,700
May 15, 20243,480.003,520.003,436.003,488.003,438.171,066,900
May 14, 20243,511.003,526.003,454.003,492.003,442.111,066,700
May 13, 20243,550.003,566.003,489.003,523.003,472.67874,800
May 10, 20243,550.003,609.003,543.003,574.003,522.941,284,400
May 09, 20243,500.003,533.003,421.003,522.003,471.692,242,900
May 08, 20243,443.003,473.003,410.003,440.003,390.861,259,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...