Want to see JP:9532 full AI Analyst Report?
Osaka Gas Co (9532) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,720.00 | 5,948.00 | 5,710.00 | 5,892.00 | 5,892.00 | +1.24% | 1,377,300 | 1.43 |
| Oct 29, 2026 | 5,808.00 | 5,912.00 | 5,808.00 | 5,820.00 | 5,820.00 | +0.21% | 2,597,400 | 2.78 |
| Oct 28, 2026 | 5,918.00 | 5,920.00 | 5,775.00 | 5,808.00 | 5,808.00 | -2.29% | 1,230,600 | 1.31 |
| Oct 27, 2026 | 5,918.00 | 5,944.00 | 5,825.00 | 5,944.00 | 5,944.00 | -0.30% | 974,800 | 1.01 |
| Oct 26, 2026 | 5,850.00 | 5,985.00 | 5,798.00 | 5,962.00 | 5,962.00 | +2.97% | 1,569,400 | 1.63 |
| Oct 23, 2026 | 5,855.00 | 5,879.00 | 5,765.00 | 5,790.00 | 5,790.00 | +0.02% | 1,269,100 | 1.33 |
| Oct 22, 2026 | 5,790.00 | 5,818.00 | 5,756.00 | 5,789.00 | 5,789.00 | +1.22% | 1,004,400 | 1.06 |
| Oct 21, 2026 | 5,751.00 | 5,770.00 | 5,711.00 | 5,719.00 | 5,719.00 | -0.14% | 907,000 | 0.96 |
| Oct 20, 2026 | 5,628.00 | 5,727.00 | 5,622.00 | 5,727.00 | 5,727.00 | +1.11% | 922,500 | 0.98 |
| Oct 19, 2026 | 5,596.00 | 5,675.00 | 5,568.00 | 5,664.00 | 5,664.00 | +1.78% | 1,012,200 | 1.07 |
| Oct 16, 2026 | 5,537.00 | 5,596.00 | 5,506.00 | 5,565.00 | 5,565.00 | -0.68% | 953,700 | 1.01 |
| Oct 15, 2026 | 5,583.00 | 5,649.00 | 5,556.00 | 5,603.00 | 5,603.00 | -0.14% | 1,164,500 | 1.26 |
| Oct 14, 2026 | 5,623.00 | 5,683.00 | 5,582.00 | 5,611.00 | 5,611.00 | -0.50% | 789,100 | 0.85 |
| Oct 13, 2026 | 5,554.00 | 5,639.00 | 5,505.00 | 5,639.00 | 5,639.00 | +1.53% | 903,600 | 0.98 |
| Oct 12, 2026 | 5,554.00 | 5,603.00 | 5,487.00 | 5,554.00 | 5,554.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,567.00 | 5,603.00 | 5,487.00 | 5,554.00 | 5,554.00 | +0.60% | 901,200 | 0.97 |
| Oct 08, 2026 | 5,674.00 | 5,700.00 | 5,443.00 | 5,521.00 | 5,521.00 | -2.51% | 1,179,100 | 1.29 |
| Oct 07, 2026 | 5,663.00 | 5,707.00 | 5,653.00 | 5,663.00 | 5,663.00 | +0.00% | 1,194,500 | 1.31 |
| Oct 06, 2026 | 5,654.00 | 5,663.00 | 5,569.00 | 5,663.00 | 5,663.00 | -0.11% | 1,456,900 | 1.61 |
| Oct 05, 2026 | 5,716.00 | 5,761.00 | 5,662.00 | 5,669.00 | 5,669.00 | -1.63% | 1,038,200 | 1.15 |
| Oct 02, 2026 | 5,644.00 | 5,763.00 | 5,643.00 | 5,763.00 | 5,763.00 | +1.18% | 1,071,000 | 1.20 |
| Oct 01, 2026 | 5,716.00 | 5,731.00 | 5,676.00 | 5,696.00 | 5,696.00 | -0.96% | 1,146,000 | 1.29 |
| Sep 30, 2026 | 5,655.00 | 5,795.00 | 5,624.00 | 5,751.00 | 5,751.00 | +1.43% | 1,743,100 | 2.00 |
| Sep 29, 2026 | 5,701.00 | 5,748.00 | 5,643.00 | 5,670.00 | 5,670.00 | -1.82% | 1,295,800 | 1.50 |
| Sep 28, 2026 | 5,863.00 | 5,886.00 | 5,793.00 | 5,840.00 | 5,775.00 | -0.39% | 1,132,000 | 1.32 |
| Sep 25, 2026 | 5,857.00 | 5,898.00 | 5,828.00 | 5,863.00 | 5,797.74 | +1.03% | 1,001,600 | 1.16 |
| Sep 24, 2026 | 5,920.00 | 5,920.00 | 5,793.00 | 5,803.00 | 5,738.41 | -4.45% | 1,640,000 | 1.93 |
| Sep 23, 2026 | 6,073.00 | 6,231.00 | 6,073.00 | 6,073.00 | 6,005.41 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 6,073.00 | 6,231.00 | 6,073.00 | 6,073.00 | 6,005.41 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 6,073.00 | 6,231.00 | 6,073.00 | 6,073.00 | 6,005.41 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 6,230.00 | 6,231.00 | 6,073.00 | 6,073.00 | 6,005.41 | -2.13% | 1,584,300 | 1.83 |
| Sep 17, 2026 | 6,183.00 | 6,232.00 | 6,124.00 | 6,205.00 | 6,135.94 | +0.36% | 798,300 | 0.93 |
| Sep 16, 2026 | 6,164.00 | 6,259.00 | 6,141.00 | 6,183.00 | 6,114.18 | +1.73% | 835,400 | 0.96 |
| Sep 15, 2026 | 6,189.00 | 6,189.00 | 6,052.00 | 6,078.00 | 6,010.35 | -0.56% | 853,600 | 0.98 |
| Sep 14, 2026 | 6,073.00 | 6,189.00 | 6,041.00 | 6,112.00 | 6,043.97 | +1.21% | 980,900 | 1.13 |
| Sep 11, 2026 | 5,835.00 | 6,106.00 | 5,835.00 | 6,039.00 | 5,971.79 | +1.75% | 1,353,100 | 1.58 |
| Sep 10, 2026 | 5,914.00 | 6,003.00 | 5,892.00 | 5,935.00 | 5,868.94 | -0.17% | 1,154,500 | 1.35 |
| Sep 09, 2026 | 5,800.00 | 5,972.00 | 5,780.00 | 5,945.00 | 5,878.83 | +1.52% | 1,078,800 | 1.25 |
| Sep 08, 2026 | 5,716.00 | 5,898.00 | 5,689.00 | 5,856.00 | 5,790.82 | +1.56% | 902,100 | 1.04 |
| Sep 07, 2026 | 5,733.00 | 5,802.00 | 5,711.00 | 5,766.00 | 5,701.82 | +0.82% | 578,500 | 0.66 |
| Sep 04, 2026 | 5,890.00 | 5,899.00 | 5,719.00 | 5,719.00 | 5,655.35 | -2.82% | 955,400 | 1.09 |
| Sep 03, 2026 | 5,849.00 | 5,901.00 | 5,823.00 | 5,885.00 | 5,819.50 | +0.75% | 965,800 | 1.10 |
| Sep 02, 2026 | 5,830.00 | 5,887.00 | 5,796.00 | 5,841.00 | 5,775.99 | -0.65% | 1,412,400 | 1.62 |
| Sep 01, 2026 | 5,760.00 | 5,907.00 | 5,755.00 | 5,879.00 | 5,813.57 | +2.12% | 964,700 | 1.11 |
| Aug 31, 2026 | 5,650.00 | 5,757.00 | 5,644.00 | 5,757.00 | 5,692.92 | +1.77% | 2,085,200 | 2.42 |
| Aug 28, 2026 | 5,582.00 | 5,669.00 | 5,577.00 | 5,657.00 | 5,594.04 | +0.69% | 651,700 | 0.75 |
| Aug 27, 2026 | 5,565.00 | 5,618.00 | 5,500.00 | 5,618.00 | 5,555.47 | +0.32% | 596,200 | 0.68 |
| Aug 26, 2026 | 5,618.00 | 5,645.00 | 5,565.00 | 5,600.00 | 5,537.67 | -0.32% | 582,600 | 0.62 |
| Aug 25, 2026 | 5,645.00 | 5,688.00 | 5,618.00 | 5,618.00 | 5,555.47 | +0.20% | 563,900 | 0.59 |
| Aug 24, 2026 | 5,530.00 | 5,610.00 | 5,476.00 | 5,607.00 | 5,544.59 | +1.01% | 660,600 | 0.69 |