Comparing Back to the side-by-side chart ↗
OSAKA GAS CO.,LTD. (9532.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5537.00 | 5596.00 | 5506.00 | 5565.00 | -0.68% | 953,700 |
| 2026-10-15 | 5583.00 | 5649.00 | 5556.00 | 5603.00 | -0.14% | 1,164,500 |
| 2026-10-14 | 5623.00 | 5683.00 | 5582.00 | 5611.00 | -0.50% | 789,100 |
| 2026-10-13 | 5554.00 | 5639.00 | 5505.00 | 5639.00 | +1.53% | 903,600 |
| 2026-10-09 | 5567.00 | 5603.00 | 5487.00 | 5554.00 | +0.60% | 901,200 |
| 2026-10-08 | 5674.00 | 5700.00 | 5443.00 | 5521.00 | -2.51% | 1,179,100 |
| 2026-10-07 | 5663.00 | 5707.00 | 5653.00 | 5663.00 | +0.00% | 1,194,500 |
| 2026-10-06 | 5654.00 | 5663.00 | 5569.00 | 5663.00 | -0.11% | 1,456,900 |
| 2026-10-05 | 5716.00 | 5761.00 | 5662.00 | 5669.00 | -1.63% | 1,038,200 |
| 2026-10-02 | 5644.00 | 5763.00 | 5643.00 | 5763.00 | +1.18% | 1,071,000 |
| 2026-10-01 | 5716.00 | 5731.00 | 5676.00 | 5696.00 | -0.96% | 1,146,000 |
| 2026-09-30 | 5655.00 | 5795.00 | 5624.00 | 5751.00 | +1.43% | 1,743,100 |
| 2026-09-29 | 5701.00 | 5748.00 | 5643.00 | 5670.00 | -2.91% | 1,295,800 |
| 2026-09-28 | 5863.00 | 5886.00 | 5793.00 | 5840.00 | -0.39% | 1,132,000 |
| 2026-09-25 | 5857.00 | 5898.00 | 5828.00 | 5863.00 | +1.03% | 1,001,600 |
| 2026-09-24 | 5920.00 | 5920.00 | 5793.00 | 5803.00 | -4.45% | 1,640,000 |
| 2026-09-18 | 6230.00 | 6231.00 | 6073.00 | 6073.00 | -2.13% | 1,584,300 |
| 2026-09-17 | 6183.00 | 6232.00 | 6124.00 | 6205.00 | +0.36% | 798,300 |
| 2026-09-16 | 6164.00 | 6259.00 | 6141.00 | 6183.00 | +1.73% | 835,400 |
| 2026-09-15 | 6189.00 | 6189.00 | 6052.00 | 6078.00 | -0.56% | 853,600 |
| 2026-09-14 | 6073.00 | 6189.00 | 6041.00 | 6112.00 | +1.21% | 980,900 |
| 2026-09-11 | 5835.00 | 6106.00 | 5835.00 | 6039.00 | +1.75% | 1,353,100 |
| 2026-09-10 | 5914.00 | 6003.00 | 5892.00 | 5935.00 | -0.17% | 1,154,500 |
| 2026-09-09 | 5800.00 | 5972.00 | 5780.00 | 5945.00 | +1.52% | 1,078,800 |
| 2026-09-08 | 5716.00 | 5898.00 | 5689.00 | 5856.00 | +1.56% | 902,100 |
| 2026-09-07 | 5733.00 | 5802.00 | 5711.00 | 5766.00 | +0.82% | 578,500 |
| 2026-09-04 | 5890.00 | 5899.00 | 5719.00 | 5719.00 | -2.82% | 955,400 |
| 2026-09-03 | 5849.00 | 5901.00 | 5823.00 | 5885.00 | +0.75% | 965,800 |
| 2026-09-02 | 5830.00 | 5887.00 | 5796.00 | 5841.00 | -0.65% | 1,412,400 |
| 2026-09-01 | 5760.00 | 5907.00 | 5755.00 | 5879.00 | +2.12% | 964,700 |
| 2026-08-31 | 5650.00 | 5757.00 | 5644.00 | 5757.00 | +1.77% | 2,085,200 |
| 2026-08-28 | 5582.00 | 5669.00 | 5577.00 | 5657.00 | +0.69% | 651,700 |
| 2026-08-27 | 5565.00 | 5618.00 | 5500.00 | 5618.00 | +0.32% | 596,200 |
| 2026-08-26 | 5618.00 | 5645.00 | 5565.00 | 5600.00 | -0.32% | 582,600 |
| 2026-08-25 | 5645.00 | 5688.00 | 5618.00 | 5618.00 | +0.20% | 563,900 |
| 2026-08-24 | 5530.00 | 5610.00 | 5476.00 | 5607.00 | +1.01% | 660,600 |
| 2026-08-21 | 5527.00 | 5574.00 | 5501.00 | 5551.00 | +0.62% | 936,700 |
| 2026-08-20 | 5500.00 | 5528.00 | 5429.00 | 5517.00 | +1.53% | 735,100 |
| 2026-08-19 | 5444.00 | 5475.00 | 5370.00 | 5434.00 | -0.18% | 773,100 |
| 2026-08-18 | 5396.00 | 5491.00 | 5372.00 | 5444.00 | +0.54% | 546,100 |
| 2026-08-17 | 5440.00 | 5454.00 | 5362.00 | 5415.00 | -0.15% | 578,000 |
| 2026-08-14 | 5436.00 | 5464.00 | 5395.00 | 5423.00 | -0.99% | 909,900 |
| 2026-08-13 | 5512.00 | 5553.00 | 5431.00 | 5477.00 | -1.37% | 814,900 |
| 2026-08-12 | 5450.00 | 5562.00 | 5424.00 | 5553.00 | +2.49% | 1,035,200 |
| 2026-08-10 | 5450.00 | 5511.00 | 5378.00 | 5418.00 | +0.15% | 816,800 |
| 2026-08-07 | 5399.00 | 5477.00 | 5371.00 | 5410.00 | +0.35% | 1,050,500 |
| 2026-08-06 | 5315.00 | 5394.00 | 5302.00 | 5391.00 | +1.53% | 1,009,000 |
| 2026-08-05 | 5375.00 | 5389.00 | 5266.00 | 5310.00 | -1.21% | 894,000 |
| 2026-08-04 | 5400.00 | 5420.00 | 5332.00 | 5375.00 | -0.85% | 800,500 |
| 2026-08-03 | 5462.00 | 5498.00 | 5304.00 | 5421.00 | -1.70% | 987,800 |
| 2026-07-31 | 5550.00 | 5644.00 | 5474.00 | 5515.00 | -0.07% | 1,367,100 |
| 2026-07-30 | 5528.00 | 5625.00 | 5340.00 | 5519.00 | -1.73% | 2,964,400 |
| 2026-07-29 | 5551.00 | 5655.00 | 5491.00 | 5616.00 | +1.45% | 995,000 |
| 2026-07-28 | 5531.00 | 5555.00 | 5479.00 | 5536.00 | -0.57% | 857,500 |
| 2026-07-27 | 5530.00 | 5570.00 | 5493.00 | 5568.00 | +0.81% | 837,900 |
| 2026-07-24 | 5421.00 | 5523.00 | 5398.00 | 5523.00 | +1.30% | 641,300 |
| 2026-07-23 | 5409.00 | 5455.00 | 5392.00 | 5452.00 | +0.79% | 832,600 |
| 2026-07-22 | 5356.00 | 5409.00 | 5337.00 | 5409.00 | -0.50% | 873,800 |
| 2026-07-21 | 5400.00 | 5454.00 | 5373.00 | 5436.00 | +1.29% | 824,400 |
| 2026-07-17 | 5376.00 | 5430.00 | 5315.00 | 5367.00 | -0.07% | 869,200 |
| 2026-07-16 | 5312.00 | 5412.00 | 5312.00 | 5371.00 | -0.39% | 642,300 |
| 2026-07-15 | 5420.00 | 5422.00 | 5343.00 | 5392.00 | +0.19% | 606,800 |
| 2026-07-14 | 5330.00 | 5398.00 | 5300.00 | 5382.00 | +1.57% | 595,700 |
| 2026-07-13 | 5400.00 | 5403.00 | 5264.00 | 5299.00 | -1.19% | 693,900 |
| 2026-07-10 | 5405.00 | 5411.00 | 5353.00 | 5363.00 | -1.00% | 849,100 |
| 2026-07-09 | 5494.00 | 5544.00 | 5354.00 | 5417.00 | -1.38% | 895,500 |
| 2026-07-08 | 5539.00 | 5564.00 | 5493.00 | 5493.00 | -0.63% | 850,600 |
| 2026-07-07 | 5443.00 | 5547.00 | 5430.00 | 5528.00 | +0.24% | 846,600 |
| 2026-07-06 | 5396.00 | 5515.00 | 5366.00 | 5515.00 | +2.83% | 602,700 |
| 2026-07-03 | 5394.00 | 5448.00 | 5354.00 | 5363.00 | +0.54% | 688,800 |
| 2026-07-02 | 5369.00 | 5375.00 | 5277.00 | 5334.00 | +0.68% | 756,200 |
| 2026-07-01 | 5456.00 | 5456.00 | 5289.00 | 5298.00 | -2.90% | 1,024,500 |
| 2026-06-30 | 5463.00 | 5518.00 | 5430.00 | 5456.00 | -0.13% | 1,088,500 |
| 2026-06-29 | 5410.00 | 5493.00 | 5406.00 | 5463.00 | +1.58% | 792,700 |
| 2026-06-26 | 5370.00 | 5407.00 | 5350.00 | 5378.00 | +0.35% | 560,600 |
| 2026-06-25 | 5447.00 | 5447.00 | 5349.00 | 5359.00 | -0.98% | 624,100 |
| 2026-06-24 | 5417.00 | 5449.00 | 5393.00 | 5412.00 | -0.48% | 601,500 |
| 2026-06-23 | 5464.00 | 5470.00 | 5401.00 | 5438.00 | -0.24% | 803,400 |
| 2026-06-22 | 5429.00 | 5451.00 | 5374.00 | 5451.00 | +0.76% | 660,900 |
| 2026-06-19 | 5388.00 | 5411.00 | 5304.00 | 5410.00 | -0.22% | 1,592,500 |
| 2026-06-18 | 5490.00 | 5502.00 | 5422.00 | 5422.00 | -0.44% | 668,000 |
| 2026-06-17 | 5527.00 | 5543.00 | 5420.00 | 5446.00 | -0.64% | 723,500 |
| 2026-06-16 | 5520.00 | 5526.00 | 5450.00 | 5481.00 | -0.35% | 832,500 |
| 2026-06-15 | 5606.00 | 5644.00 | 5493.00 | 5500.00 | -2.05% | 1,027,900 |
| 2026-06-12 | 5698.00 | 5776.00 | 5589.00 | 5615.00 | -1.00% | 1,453,600 |
| 2026-06-11 | 5540.00 | 5675.00 | 5497.00 | 5672.00 | +2.81% | 1,226,400 |
| 2026-06-10 | 5550.00 | 5557.00 | 5476.00 | 5517.00 | +1.04% | 1,014,400 |
| 2026-06-09 | 5516.00 | 5525.00 | 5418.00 | 5460.00 | -1.02% | 1,257,000 |
| 2026-06-08 | 5454.00 | 5516.00 | 5421.00 | 5516.00 | +0.49% | 905,300 |
| 2026-06-05 | 5457.00 | 5564.00 | 5454.00 | 5489.00 | +0.92% | 937,400 |
| 2026-06-04 | 5607.00 | 5628.00 | 5410.00 | 5439.00 | -2.33% | 932,500 |
| 2026-06-03 | 5499.00 | 5648.00 | 5475.00 | 5569.00 | +3.15% | 1,413,400 |
| 2026-06-02 | 5260.00 | 5403.00 | 5241.00 | 5399.00 | +1.10% | 1,277,500 |
| 2026-06-01 | 5397.00 | 5397.00 | 5236.00 | 5340.00 | -0.39% | 1,353,300 |
| 2026-05-29 | 5350.00 | 5412.00 | 5270.00 | 5361.00 | -0.45% | 4,161,400 |
| 2026-05-28 | 5442.00 | 5485.00 | 5362.00 | 5385.00 | -2.09% | 1,339,000 |
| 2026-05-27 | 5553.00 | 5593.00 | 5455.00 | 5500.00 | -0.81% | 1,454,500 |
| 2026-05-26 | 5502.00 | 5584.00 | 5399.00 | 5545.00 | -0.40% | 1,373,200 |
| 2026-05-25 | 5644.00 | 5694.00 | 5556.00 | 5567.00 | -1.47% | 874,800 |
| 2026-05-22 | 5768.00 | 5770.00 | 5601.00 | 5650.00 | -0.32% | 748,600 |
| 2026-05-21 | 5779.00 | 5779.00 | 5659.00 | 5668.00 | -1.60% | 932,400 |
| 2026-05-20 | 5862.00 | 5879.00 | 5705.00 | 5760.00 | -0.79% | 813,400 |
| 2026-05-19 | 5726.00 | 5814.00 | 5726.00 | 5806.00 | +2.76% | 983,600 |
| 2026-05-18 | 5700.00 | 5762.00 | 5570.00 | 5650.00 | -1.43% | 956,900 |
| 2026-05-15 | 5717.00 | 5770.00 | 5654.00 | 5732.00 | -0.17% | 829,800 |
| 2026-05-14 | 5731.00 | 5778.00 | 5696.00 | 5742.00 | -0.47% | 684,300 |
| 2026-05-13 | 5679.00 | 5805.00 | 5677.00 | 5769.00 | +1.23% | 861,400 |
| 2026-05-12 | 5629.00 | 5699.00 | 5594.00 | 5699.00 | +1.95% | 1,699,300 |
| 2026-05-11 | 5567.00 | 5809.00 | 5560.00 | 5590.00 | -3.07% | 1,649,200 |
| 2026-05-08 | 5684.00 | 5850.00 | 5540.00 | 5767.00 | +0.09% | 2,354,200 |
| 2026-05-07 | 5736.00 | 5825.00 | 5650.00 | 5762.00 | +1.02% | 1,479,400 |
| 2026-05-01 | 5720.00 | 5769.00 | 5626.00 | 5704.00 | +0.39% | 1,004,000 |
| 2026-04-30 | 5874.00 | 5950.00 | 5590.00 | 5682.00 | -4.49% | 2,041,600 |
| 2026-04-28 | 5827.00 | 5984.00 | 5803.00 | 5949.00 | +2.50% | 1,121,500 |
| 2026-04-27 | 5779.00 | 5838.00 | 5766.00 | 5804.00 | -0.60% | 756,600 |
| 2026-04-24 | 5956.00 | 5967.00 | 5795.00 | 5839.00 | -0.29% | 936,500 |
| 2026-04-23 | 5793.00 | 5856.00 | 5745.00 | 5856.00 | +0.43% | 1,086,600 |
| 2026-04-22 | 5880.00 | 5905.00 | 5815.00 | 5831.00 | -1.62% | 799,500 |
| 2026-04-21 | 5983.00 | 6005.00 | 5927.00 | 5927.00 | -0.85% | 1,155,800 |
| 2026-04-20 | 6129.00 | 6154.00 | 5958.00 | 5978.00 | -2.45% | 1,217,700 |
| 2026-04-17 | 6238.00 | 6261.00 | 6105.00 | 6128.00 | -1.73% | 1,008,700 |
| 2026-04-16 | 6174.00 | 6261.00 | 6142.00 | 6236.00 | +0.50% | 832,500 |
| 2026-04-15 | 6249.00 | 6290.00 | 6179.00 | 6205.00 | -0.24% | 825,600 |
| 2026-04-14 | 6290.00 | 6316.00 | 6192.00 | 6220.00 | -0.89% | 871,200 |
| 2026-04-13 | 6374.00 | 6400.00 | 6218.00 | 6276.00 | -2.67% | 932,700 |
| 2026-04-10 | 6587.00 | 6636.00 | 6448.00 | 6448.00 | -0.29% | 1,191,500 |
| 2026-04-09 | 6550.00 | 6632.00 | 6411.00 | 6467.00 | -0.52% | 876,800 |
| 2026-04-08 | 6705.00 | 6705.00 | 6484.00 | 6501.00 | +0.60% | 1,402,000 |
| 2026-04-07 | 6500.00 | 6591.00 | 6426.00 | 6462.00 | +0.36% | 860,200 |
| 2026-04-06 | 6473.00 | 6520.00 | 6438.00 | 6439.00 | -0.91% | 522,300 |
| 2026-04-03 | 6485.00 | 6512.00 | 6428.00 | 6498.00 | +1.79% | 515,000 |
| 2026-04-02 | 6550.00 | 6594.00 | 6370.00 | 6384.00 | -2.53% | 820,800 |
| 2026-04-01 | 6560.00 | 6560.00 | 6462.00 | 6550.00 | +2.65% | 890,200 |
| 2026-03-31 | 6478.00 | 6522.00 | 6353.00 | 6381.00 | -1.36% | 1,230,200 |
| 2026-03-30 | 6239.00 | 6523.00 | 6225.00 | 6469.00 | +0.09% | 1,282,900 |
| 2026-03-27 | 6390.00 | 6511.00 | 6343.00 | 6463.00 | +1.25% | 1,133,500 |
| 2026-03-26 | 6392.00 | 6431.00 | 6359.00 | 6383.00 | -0.33% | 689,200 |
| 2026-03-25 | 6505.00 | 6544.00 | 6374.00 | 6404.00 | +1.57% | 1,139,800 |
| 2026-03-24 | 6114.00 | 6330.00 | 6114.00 | 6305.00 | +2.77% | 1,246,900 |
| 2026-03-23 | 6209.00 | 6280.00 | 6058.00 | 6135.00 | -3.95% | 1,600,400 |
| 2026-03-19 | 6505.00 | 6567.00 | 6376.00 | 6387.00 | -1.81% | 1,992,000 |
| 2026-03-18 | 6320.00 | 6505.00 | 6316.00 | 6505.00 | +3.60% | 909,600 |
| 2026-03-17 | 6203.00 | 6279.00 | 6191.00 | 6279.00 | +1.44% | 650,200 |
| 2026-03-16 | 6257.00 | 6320.00 | 6181.00 | 6190.00 | +0.54% | 1,345,500 |
| 2026-03-13 | 6185.00 | 6257.00 | 6144.00 | 6157.00 | -2.42% | 1,994,800 |
| 2026-03-12 | 6268.00 | 6325.00 | 6210.00 | 6310.00 | -0.06% | 1,224,700 |
| 2026-03-11 | 6288.00 | 6377.00 | 6245.00 | 6314.00 | +3.36% | 1,157,600 |
| 2026-03-10 | 6284.00 | 6319.00 | 6103.00 | 6109.00 | -1.21% | 1,738,500 |
| 2026-03-09 | 6046.00 | 6289.00 | 6001.00 | 6184.00 | -6.95% | 2,815,700 |
| 2026-03-06 | 6505.00 | 6655.00 | 6466.00 | 6646.00 | -0.52% | 1,451,500 |
| 2026-03-05 | 6643.00 | 6828.00 | 6623.00 | 6681.00 | +0.97% | 1,503,300 |
| 2026-03-04 | 6568.00 | 6617.00 | 6412.00 | 6617.00 | -0.47% | 1,971,400 |
| 2026-03-03 | 6428.00 | 6654.00 | 6364.00 | 6648.00 | +2.12% | 1,487,300 |
| 2026-03-02 | 6337.00 | 6519.00 | 6336.00 | 6510.00 | -0.09% | 952,200 |
| 2026-02-27 | 6440.00 | 6564.00 | 6419.00 | 6516.00 | +1.18% | 1,264,100 |
| 2026-02-26 | 6504.00 | 6536.00 | 6425.00 | 6440.00 | -0.31% | 884,700 |
| 2026-02-25 | 6450.00 | 6484.00 | 6345.00 | 6460.00 | -0.11% | 995,400 |
| 2026-02-24 | 6479.00 | 6484.00 | 6325.00 | 6467.00 | +1.24% | 1,079,700 |
| 2026-02-20 | 6409.00 | 6429.00 | 6308.00 | 6388.00 | -1.86% | 1,139,300 |
| 2026-02-19 | 6420.00 | 6509.00 | 6365.00 | 6509.00 | +0.79% | 1,279,100 |
| 2026-02-18 | 6499.00 | 6523.00 | 6458.00 | 6458.00 | -0.34% | 973,800 |
| 2026-02-17 | 6502.00 | 6576.00 | 6460.00 | 6480.00 | -0.64% | 917,700 |
| 2026-02-16 | 6660.00 | 6706.00 | 6494.00 | 6522.00 | -1.78% | 879,700 |
| 2026-02-13 | 6760.00 | 6812.00 | 6637.00 | 6640.00 | -1.44% | 1,520,700 |
| 2026-02-12 | 6495.00 | 6737.00 | 6437.00 | 6737.00 | +5.33% | 1,420,600 |
| 2026-02-10 | 6600.00 | 6622.00 | 6359.00 | 6396.00 | -2.13% | 1,275,200 |
| 2026-02-09 | 6540.00 | 6579.00 | 6455.00 | 6535.00 | +1.92% | 943,200 |
| 2026-02-06 | 6375.00 | 6412.00 | 6325.00 | 6412.00 | +1.23% | 853,900 |
| 2026-02-05 | 6279.00 | 6382.00 | 6241.00 | 6334.00 | +1.60% | 1,166,000 |
| 2026-02-04 | 6198.00 | 6254.00 | 6126.00 | 6234.00 | +0.58% | 1,285,500 |
| 2026-02-03 | 5913.00 | 6209.00 | 5897.00 | 6198.00 | +5.59% | 1,751,300 |
| 2026-02-02 | 5935.00 | 5957.00 | 5672.00 | 5870.00 | +1.31% | 1,732,900 |
| 2026-01-30 | 5823.00 | 5855.00 | 5779.00 | 5794.00 | +0.56% | 1,235,100 |
| 2026-01-29 | 5722.00 | 5787.00 | 5632.00 | 5762.00 | +0.07% | 1,109,600 |
| 2026-01-28 | 5700.00 | 5771.00 | 5688.00 | 5758.00 | +0.45% | 903,400 |
| 2026-01-27 | 5749.00 | 5758.00 | 5638.00 | 5732.00 | -0.30% | 735,000 |
| 2026-01-26 | 5740.00 | 5787.00 | 5684.00 | 5749.00 | -0.48% | 932,300 |
| 2026-01-23 | 5762.00 | 5777.00 | 5714.00 | 5777.00 | +1.10% | 983,800 |
| 2026-01-22 | 5694.00 | 5738.00 | 5672.00 | 5714.00 | +1.20% | 944,400 |
| 2026-01-21 | 5547.00 | 5648.00 | 5545.00 | 5646.00 | +1.27% | 923,900 |
| 2026-01-20 | 5571.00 | 5610.00 | 5537.00 | 5575.00 | -0.66% | 811,800 |
| 2026-01-19 | 5580.00 | 5659.00 | 5570.00 | 5612.00 | +0.57% | 600,200 |
| 2026-01-16 | 5529.00 | 5586.00 | 5501.00 | 5580.00 | +0.27% | 589,000 |
| 2026-01-15 | 5507.00 | 5589.00 | 5505.00 | 5565.00 | +0.11% | 778,000 |
| 2026-01-14 | 5548.00 | 5565.00 | 5505.00 | 5559.00 | +0.87% | 782,100 |
| 2026-01-13 | 5500.00 | 5566.00 | 5499.00 | 5511.00 | +1.12% | 932,400 |
| 2026-01-09 | 5415.00 | 5459.00 | 5393.00 | 5450.00 | +0.65% | 812,800 |
| 2026-01-08 | 5318.00 | 5431.00 | 5318.00 | 5415.00 | +1.79% | 780,700 |
| 2026-01-07 | 5360.00 | 5380.00 | 5318.00 | 5320.00 | -2.39% | 879,400 |
| 2026-01-06 | 5430.00 | 5473.00 | 5392.00 | 5450.00 | +0.18% | 809,700 |
| 2026-01-05 | 5431.00 | 5526.00 | 5418.00 | 5440.00 | +0.18% | 842,900 |
| 2025-12-30 | 5426.00 | 5455.00 | 5391.00 | 5430.00 | +0.85% | 740,300 |
| 2025-12-29 | 5364.00 | 5420.00 | 5360.00 | 5384.00 | -0.48% | 533,600 |
| 2025-12-26 | 5405.00 | 5449.00 | 5386.00 | 5410.00 | +0.19% | 341,600 |
| 2025-12-25 | 5410.00 | 5410.00 | 5364.00 | 5400.00 | +0.22% | 219,700 |
| 2025-12-24 | 5461.00 | 5461.00 | 5361.00 | 5388.00 | -0.92% | 496,000 |
| 2025-12-23 | 5399.00 | 5438.00 | 5367.00 | 5438.00 | +0.69% | 695,700 |
| 2025-12-22 | 5448.00 | 5448.00 | 5374.00 | 5401.00 | -0.04% | 718,400 |
| 2025-12-19 | 5401.00 | 5438.00 | 5355.00 | 5403.00 | -0.70% | 1,766,000 |
| 2025-12-18 | 5420.00 | 5463.00 | 5375.00 | 5441.00 | +1.61% | 889,900 |
| 2025-12-17 | 5340.00 | 5373.00 | 5299.00 | 5355.00 | -0.19% | 711,500 |
| 2025-12-16 | 5490.00 | 5534.00 | 5365.00 | 5365.00 | -0.46% | 1,410,000 |
| 2025-12-15 | 5355.00 | 5414.00 | 5347.00 | 5390.00 | +0.58% | 547,200 |
| 2025-12-12 | 5302.00 | 5366.00 | 5251.00 | 5359.00 | +1.88% | 969,500 |
| 2025-12-11 | 5378.00 | 5379.00 | 5260.00 | 5260.00 | -2.28% | 1,009,100 |
| 2025-12-10 | 5339.00 | 5384.00 | 5305.00 | 5383.00 | +1.57% | 1,170,500 |
| 2025-12-09 | 5312.00 | 5356.00 | 5254.00 | 5300.00 | +0.44% | 819,800 |
| 2025-12-08 | 5190.00 | 5277.00 | 5155.00 | 5277.00 | +2.15% | 823,900 |
| 2025-12-05 | 5318.00 | 5332.00 | 5148.00 | 5166.00 | -3.08% | 1,263,100 |
| 2025-12-04 | 5317.00 | 5407.00 | 5271.00 | 5330.00 | +0.47% | 1,349,000 |
| 2025-12-03 | 5419.00 | 5425.00 | 5245.00 | 5305.00 | -3.12% | 1,140,600 |
| 2025-12-02 | 5400.00 | 5511.00 | 5390.00 | 5476.00 | +1.07% | 864,900 |
| 2025-12-01 | 5448.00 | 5480.00 | 5400.00 | 5418.00 | -1.20% | 1,143,200 |
| 2025-11-28 | 5420.00 | 5484.00 | 5386.00 | 5484.00 | +0.16% | 1,165,700 |
| 2025-11-27 | 5461.00 | 5495.00 | 5447.00 | 5475.00 | +0.83% | 1,198,800 |
| 2025-11-26 | 5312.00 | 5430.00 | 5294.00 | 5430.00 | +2.30% | 919,100 |
| 2025-11-25 | 5272.00 | 5358.00 | 5267.00 | 5308.00 | +1.24% | 1,386,300 |
| 2025-11-21 | 5228.00 | 5269.00 | 5206.00 | 5243.00 | +0.59% | 2,753,700 |
| 2025-11-20 | 5219.00 | 5224.00 | 5131.00 | 5212.00 | +1.82% | 1,010,000 |
| 2025-11-19 | 5090.00 | 5138.00 | 5057.00 | 5119.00 | +0.49% | 961,500 |
| 2025-11-18 | 5220.00 | 5235.00 | 5063.00 | 5094.00 | -2.17% | 939,100 |
| 2025-11-17 | 5163.00 | 5214.00 | 5139.00 | 5207.00 | +0.35% | 786,400 |
| 2025-11-14 | 5167.00 | 5227.00 | 5133.00 | 5189.00 | +0.10% | 917,700 |
| 2025-11-13 | 5062.00 | 5184.00 | 5050.00 | 5184.00 | +2.19% | 1,058,100 |
| 2025-11-12 | 5100.00 | 5137.00 | 5032.00 | 5073.00 | +0.08% | 1,150,300 |
| 2025-11-11 | 5000.00 | 5078.00 | 4985.00 | 5069.00 | +1.77% | 917,500 |
| 2025-11-10 | 4905.00 | 4997.00 | 4898.00 | 4981.00 | +1.86% | 933,100 |
| 2025-11-07 | 4875.00 | 4913.00 | 4858.00 | 4890.00 | +0.33% | 866,800 |
| 2025-11-06 | 4800.00 | 4881.00 | 4795.00 | 4874.00 | +1.97% | 1,239,600 |
| 2025-11-05 | 4776.00 | 4817.00 | 4655.00 | 4780.00 | +0.38% | 1,084,100 |
| 2025-11-04 | 4798.00 | 4834.00 | 4755.00 | 4762.00 | -1.77% | 1,615,100 |
| 2025-10-31 | 4588.00 | 4848.00 | 4569.00 | 4848.00 | +8.75% | 2,387,900 |
| 2025-10-30 | 4230.00 | 4533.00 | 4218.00 | 4458.00 | +4.31% | 4,145,400 |
| 2025-10-29 | 4248.00 | 4330.00 | 4198.00 | 4274.00 | +0.61% | 987,500 |
| 2025-10-28 | 4252.00 | 4317.00 | 4225.00 | 4248.00 | -0.26% | 875,500 |
| 2025-10-27 | 4270.00 | 4279.00 | 4234.00 | 4259.00 | +0.71% | 745,600 |
| 2025-10-24 | 4254.00 | 4272.00 | 4216.00 | 4229.00 | -0.61% | 634,400 |
| 2025-10-23 | 4230.00 | 4264.00 | 4205.00 | 4255.00 | +1.21% | 619,600 |
| 2025-10-22 | 4195.00 | 4225.00 | 4184.00 | 4204.00 | +0.21% | 526,900 |
| 2025-10-21 | 4199.00 | 4212.00 | 4150.00 | 4195.00 | -0.05% | 898,400 |
| 2025-10-20 | 4190.00 | 4197.00 | 4161.00 | 4197.00 | +1.28% | 588,500 |
| 2025-10-17 | 4173.00 | 4180.00 | 4129.00 | 4144.00 | -1.29% | 694,100 |
| 2025-10-16 | 4169.00 | 4198.00 | 4164.00 | 4198.00 | +1.06% | 641,500 |
| 2025-10-15 | 4116.00 | 4160.00 | 4104.00 | 4154.00 | +0.92% | 801,300 |
| 2025-10-14 | 4104.00 | 4147.00 | 4075.00 | 4116.00 | -0.94% | 1,220,100 |
| 2025-10-10 | 4296.00 | 4321.00 | 4155.00 | 4155.00 | -3.28% | 1,302,000 |
| 2025-10-09 | 4325.00 | 4332.00 | 4267.00 | 4296.00 | -0.49% | 797,100 |
| 2025-10-08 | 4301.00 | 4334.00 | 4279.00 | 4317.00 | +1.36% | 1,000,100 |
| 2025-10-07 | 4273.00 | 4292.00 | 4230.00 | 4259.00 | +0.00% | 845,700 |
| 2025-10-06 | 4310.00 | 4344.00 | 4259.00 | 4259.00 | +0.97% | 963,900 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+15.57%). Schwächster Monat: Apr (-4.07%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von OSAKA GAS CO.,LTD. (9532.T)?
5565.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 9532.T?
6828.00 im Hoch und 4129.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von OSAKA GAS CO.,LTD.?
Historisch war der stärkste Kalendermonat von 9532.T der Okt (Durchschnitt +15.57%), der schwächste der Apr (Durchschnitt -4.07%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.