Osaka Gas Co., Ltd. (TYO:9532)
Japan
· Delayed Price · Currency is JPY 5,166.00
-164.00 (-3.08%)
At close: Dec 5, 2025
Osaka Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,318.00 | 5,332.00 | 5,148.00 | 5,166.00 | 5,166.00 | -3.08% | 1,263,100 |
| Dec 4, 2025 | 5,317.00 | 5,407.00 | 5,271.00 | 5,330.00 | 5,330.00 | 0.47% | 1,349,000 |
| Dec 3, 2025 | 5,419.00 | 5,425.00 | 5,245.00 | 5,305.00 | 5,305.00 | -3.12% | 1,140,600 |
| Dec 2, 2025 | 5,400.00 | 5,511.00 | 5,390.00 | 5,476.00 | 5,476.00 | 1.07% | 864,900 |
| Dec 1, 2025 | 5,448.00 | 5,480.00 | 5,400.00 | 5,418.00 | 5,418.00 | -1.20% | 1,143,200 |
| Nov 28, 2025 | 5,420.00 | 5,484.00 | 5,386.00 | 5,484.00 | 5,484.00 | 0.16% | 1,165,700 |
| Nov 27, 2025 | 5,461.00 | 5,495.00 | 5,447.00 | 5,475.00 | 5,475.00 | 0.83% | 1,198,800 |
| Nov 26, 2025 | 5,312.00 | 5,430.00 | 5,294.00 | 5,430.00 | 5,430.00 | 2.30% | 919,100 |
| Nov 25, 2025 | 5,272.00 | 5,358.00 | 5,267.00 | 5,308.00 | 5,308.00 | 1.24% | 1,386,300 |
| Nov 21, 2025 | 5,228.00 | 5,269.00 | 5,206.00 | 5,243.00 | 5,243.00 | 0.59% | 2,753,700 |
| Nov 20, 2025 | 5,219.00 | 5,224.00 | 5,131.00 | 5,212.00 | 5,212.00 | 1.82% | 1,010,000 |
| Nov 19, 2025 | 5,090.00 | 5,138.00 | 5,057.00 | 5,119.00 | 5,119.00 | 0.49% | 961,500 |
| Nov 18, 2025 | 5,220.00 | 5,235.00 | 5,063.00 | 5,094.00 | 5,094.00 | -2.17% | 939,100 |
| Nov 17, 2025 | 5,163.00 | 5,214.00 | 5,139.00 | 5,207.00 | 5,207.00 | 0.35% | 786,400 |
| Nov 14, 2025 | 5,167.00 | 5,227.00 | 5,133.00 | 5,189.00 | 5,189.00 | 0.10% | 917,700 |
| Nov 13, 2025 | 5,062.00 | 5,184.00 | 5,050.00 | 5,184.00 | 5,184.00 | 2.19% | 1,058,100 |
| Nov 12, 2025 | 5,100.00 | 5,137.00 | 5,032.00 | 5,073.00 | 5,073.00 | 0.08% | 1,150,300 |
| Nov 11, 2025 | 5,000.00 | 5,078.00 | 4,985.00 | 5,069.00 | 5,069.00 | 1.77% | 917,500 |
| Nov 10, 2025 | 4,905.00 | 4,997.00 | 4,898.00 | 4,981.00 | 4,981.00 | 1.86% | 933,100 |
| Nov 7, 2025 | 4,875.00 | 4,913.00 | 4,858.00 | 4,890.00 | 4,890.00 | 0.33% | 866,800 |
| Nov 6, 2025 | 4,800.00 | 4,881.00 | 4,795.00 | 4,874.00 | 4,874.00 | 1.97% | 1,239,600 |
| Nov 5, 2025 | 4,776.00 | 4,817.00 | 4,655.00 | 4,780.00 | 4,780.00 | 0.38% | 1,084,100 |
| Nov 4, 2025 | 4,798.00 | 4,834.00 | 4,755.00 | 4,762.00 | 4,762.00 | -1.77% | 1,615,100 |
| Oct 31, 2025 | 4,588.00 | 4,848.00 | 4,569.00 | 4,848.00 | 4,848.00 | 8.75% | 2,387,900 |
| Oct 30, 2025 | 4,230.00 | 4,533.00 | 4,218.00 | 4,458.00 | 4,458.00 | 4.31% | 4,145,400 |
| Oct 29, 2025 | 4,248.00 | 4,330.00 | 4,198.00 | 4,274.00 | 4,274.00 | 0.61% | 987,500 |
| Oct 28, 2025 | 4,252.00 | 4,317.00 | 4,225.00 | 4,248.00 | 4,248.00 | -0.26% | 875,500 |
| Oct 27, 2025 | 4,270.00 | 4,279.00 | 4,234.00 | 4,259.00 | 4,259.00 | 0.71% | 745,600 |
| Oct 24, 2025 | 4,254.00 | 4,272.00 | 4,216.00 | 4,229.00 | 4,229.00 | -0.61% | 634,400 |
| Oct 23, 2025 | 4,230.00 | 4,264.00 | 4,205.00 | 4,255.00 | 4,255.00 | 1.21% | 619,600 |
| Oct 22, 2025 | 4,195.00 | 4,225.00 | 4,184.00 | 4,204.00 | 4,204.00 | 0.21% | 526,900 |
| Oct 21, 2025 | 4,199.00 | 4,212.00 | 4,150.00 | 4,195.00 | 4,195.00 | -0.05% | 898,400 |
| Oct 20, 2025 | 4,190.00 | 4,197.00 | 4,161.00 | 4,197.00 | 4,197.00 | 1.28% | 588,500 |
| Oct 17, 2025 | 4,173.00 | 4,180.00 | 4,129.00 | 4,144.00 | 4,144.00 | -1.29% | 694,100 |
| Oct 16, 2025 | 4,169.00 | 4,198.00 | 4,164.00 | 4,198.00 | 4,198.00 | 1.06% | 641,500 |
| Oct 15, 2025 | 4,116.00 | 4,160.00 | 4,104.00 | 4,154.00 | 4,154.00 | 0.92% | 801,300 |
| Oct 14, 2025 | 4,104.00 | 4,147.00 | 4,075.00 | 4,116.00 | 4,116.00 | -0.94% | 1,220,100 |
| Oct 10, 2025 | 4,296.00 | 4,321.00 | 4,155.00 | 4,155.00 | 4,155.00 | -3.28% | 1,302,000 |
| Oct 9, 2025 | 4,325.00 | 4,332.00 | 4,267.00 | 4,296.00 | 4,296.00 | -0.49% | 797,100 |
| Oct 8, 2025 | 4,301.00 | 4,334.00 | 4,279.00 | 4,317.00 | 4,317.00 | 1.36% | 1,000,100 |
| Oct 7, 2025 | 4,273.00 | 4,292.00 | 4,230.00 | 4,259.00 | 4,259.00 | - | 845,700 |
| Oct 6, 2025 | 4,310.00 | 4,344.00 | 4,259.00 | 4,259.00 | 4,259.00 | 0.97% | 963,900 |
| Oct 3, 2025 | 4,167.00 | 4,220.00 | 4,155.00 | 4,218.00 | 4,218.00 | 1.22% | 832,100 |
| Oct 2, 2025 | 4,178.00 | 4,193.00 | 4,116.00 | 4,167.00 | 4,167.00 | -0.67% | 836,000 |
| Oct 1, 2025 | 4,248.00 | 4,266.00 | 4,164.00 | 4,195.00 | 4,195.00 | -2.19% | 1,087,600 |
| Sep 30, 2025 | 4,267.00 | 4,300.00 | 4,213.00 | 4,289.00 | 4,289.00 | 0.44% | 1,140,200 |
| Sep 29, 2025 | 4,250.00 | 4,288.00 | 4,230.00 | 4,270.00 | 4,270.00 | -1.61% | 670,600 |
| Sep 26, 2025 | 4,290.00 | 4,363.00 | 4,288.00 | 4,340.00 | 4,280.00 | 0.67% | 944,900 |
| Sep 25, 2025 | 4,310.00 | 4,325.00 | 4,290.00 | 4,311.00 | 4,251.40 | 0.84% | 893,700 |
| Sep 24, 2025 | 4,250.00 | 4,284.00 | 4,244.00 | 4,275.00 | 4,215.90 | 0.59% | 908,300 |