9532.T
Osaka Gas Co., Ltd.
09:30:00
5410 ¥
0.0000 (%0.00)
Önceki Kapanış: 5422
Düşük₺5304
Yüksek₺5411
9532.T: Osaka Gas Co., Ltd. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.961,7737
KAPANIŞ 3.964,4074
En Düşük
DÜŞÜK 2.946,5
En Yüksek
YÜKSEK 5.534
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 3.500 | 3.500 | 3.432 | 3.459 |
| 07.01.2025 | 3.411 | 3.429 | 3.397 | 3.417 |
| 08.01.2025 | 3.366 | 3.389 | 3.347 | 3.351 |
| 09.01.2025 | 3.350 | 3.351 | 3.286 | 3.305 |
| 10.01.2025 | 3.300 | 3.306 | 3.248 | 3.248 |
| 14.01.2025 | 3.235 | 3.265 | 3.186 | 3.212 |
| 15.01.2025 | 3.219 | 3.236 | 3.169 | 3.190 |
| 16.01.2025 | 3.205 | 3.211 | 3.147 | 3.162 |
| 17.01.2025 | 3.147 | 3.161 | 3.121 | 3.153 |
| 20.01.2025 | 3.157 | 3.168 | 3.143 | 3.168 |
| 21.01.2025 | 3.172 | 3.177 | 3.133 | 3.139 |
| 22.01.2025 | 3.156 | 3.160 | 3.128 | 3.128 |
| 23.01.2025 | 3.105 | 3.117 | 3.072 | 3.108 |
| 24.01.2025 | 3.122 | 3.130 | 3.058 | 3.065 |
| 27.01.2025 | 3.099 | 3.110 | 3.068 | 3.080 |
| 28.01.2025 | 3.087 | 3.107 | 3.070 | 3.070 |
| 29.01.2025 | 3.070 | 3.079 | 3.058 | 3.065 |
| 30.01.2025 | 3.050 | 3.070 | 3.036 | 3.064 |
| 31.01.2025 | 3.050 | 3.076 | 3.043 | 3.056 |
| 03.02.2025 | 3.035 | 3.135 | 2.946,5 | 3.016 |
| 04.02.2025 | 3.064 | 3.153 | 3.061 | 3.078 |
| 05.02.2025 | 3.081 | 3.137 | 3.081 | 3.116 |
| 06.02.2025 | 3.125 | 3.164 | 3.115 | 3.117 |
| 07.02.2025 | 3.100 | 3.107 | 3.076 | 3.092 |
| 10.02.2025 | 3.098 | 3.115 | 3.086 | 3.104 |
| 12.02.2025 | 3.093 | 3.094 | 3.063 | 3.087 |
| 13.02.2025 | 3.107 | 3.138 | 3.097 | 3.113 |
| 14.02.2025 | 3.144 | 3.186 | 3.141 | 3.157 |
| 17.02.2025 | 3.198 | 3.217 | 3.178 | 3.193 |
| 18.02.2025 | 3.225 | 3.265 | 3.221 | 3.245 |
| 19.02.2025 | 3.250 | 3.263 | 3.222 | 3.231 |
| 20.02.2025 | 3.271 | 3.341 | 3.247 | 3.326 |
| 21.02.2025 | 3.358 | 3.430 | 3.349 | 3.416 |
| 25.02.2025 | 3.438 | 3.444 | 3.374 | 3.395 |
| 26.02.2025 | 3.423 | 3.435 | 3.362 | 3.387 |
| 27.02.2025 | 3.416 | 3.425 | 3.389 | 3.419 |
| 28.02.2025 | 3.445 | 3.468 | 3.428 | 3.454 |
| 03.03.2025 | 3.475 | 3.488 | 3.445 | 3.472 |
| 04.03.2025 | 3.416 | 3.423 | 3.294 | 3.295 |
| 05.03.2025 | 3.325 | 3.383 | 3.311 | 3.358 |
| 06.03.2025 | 3.356 | 3.393 | 3.352 | 3.370 |
| 07.03.2025 | 3.359 | 3.378 | 3.335 | 3.341 |
| 10.03.2025 | 3.343 | 3.357 | 3.288 | 3.296 |
| 11.03.2025 | 3.260 | 3.265 | 3.172 | 3.228 |
| 12.03.2025 | 3.232 | 3.378 | 3.208 | 3.312 |
| 13.03.2025 | 3.312 | 3.371 | 3.279 | 3.365 |
| 14.03.2025 | 3.365 | 3.412 | 3.353 | 3.382 |
| 17.03.2025 | 3.382 | 3.459 | 3.355 | 3.444 |
| 18.03.2025 | 3.450 | 3.461 | 3.426 | 3.446 |
| 19.03.2025 | 3.489 | 3.552 | 3.483 | 3.511 |
| 21.03.2025 | 3.528 | 3.580 | 3.492 | 3.492 |
| 24.03.2025 | 3.498 | 3.510 | 3.473 | 3.483 |
| 25.03.2025 | 3.454 | 3.466 | 3.403 | 3.437 |
| 26.03.2025 | 3.462 | 3.483 | 3.426 | 3.474 |
| 27.03.2025 | 3.474 | 3.531 | 3.452 | 3.514 |
| 28.03.2025 | 3.496 | 3.511 | 3.456 | 3.468 |
| 31.03.2025 | 3.401 | 3.422 | 3.350 | 3.383 |
| 01.04.2025 | 3.454 | 3.477 | 3.421 | 3.441 |
| 02.04.2025 | 3.431 | 3.440 | 3.362 | 3.405 |
| 03.04.2025 | 3.265 | 3.321 | 3.262 | 3.320 |
| 04.04.2025 | 3.303 | 3.385 | 3.299 | 3.354 |
| 07.04.2025 | 3.219 | 3.278 | 3.108 | 3.180 |
| 08.04.2025 | 3.250 | 3.311 | 3.200 | 3.276 |
| 09.04.2025 | 3.250 | 3.282 | 3.200 | 3.261 |
| 10.04.2025 | 3.389 | 3.398 | 3.301 | 3.388 |
| 11.04.2025 | 3.260 | 3.335 | 3.237 | 3.330 |
| 14.04.2025 | 3.369 | 3.383 | 3.324 | 3.340 |
| 15.04.2025 | 3.388 | 3.389 | 3.329 | 3.340 |
| 16.04.2025 | 3.341 | 3.373 | 3.330 | 3.373 |
| 17.04.2025 | 3.380 | 3.399 | 3.358 | 3.383 |
| 18.04.2025 | 3.408 | 3.459 | 3.397 | 3.447 |
| 21.04.2025 | 3.447 | 3.549 | 3.422 | 3.493 |
| 22.04.2025 | 3.533 | 3.588 | 3.504 | 3.572 |
| 23.04.2025 | 3.613 | 3.657 | 3.588 | 3.644 |
| 24.04.2025 | 3.634 | 3.658 | 3.576 | 3.590 |
| 25.04.2025 | 3.562 | 3.619 | 3.547 | 3.575 |
| 28.04.2025 | 3.580 | 3.638 | 3.563 | 3.581 |
| 30.04.2025 | 3.603 | 3.663 | 3.596 | 3.617 |
| 01.05.2025 | 3.627 | 3.661 | 3.611 | 3.622 |
| 02.05.2025 | 3.622 | 3.639 | 3.594 | 3.634 |
| 07.05.2025 | 3.682 | 3.688 | 3.623 | 3.623 |
| 08.05.2025 | 3.634 | 3.665 | 3.597 | 3.629 |
| 09.05.2025 | 3.769 | 3.780 | 3.650 | 3.662 |
| 12.05.2025 | 3.656 | 3.703 | 3.640 | 3.698 |
| 13.05.2025 | 3.666 | 3.715 | 3.648 | 3.667 |
| 14.05.2025 | 3.630 | 3.652 | 3.595 | 3.652 |
| 15.05.2025 | 3.673 | 3.679 | 3.620 | 3.661 |
| 16.05.2025 | 3.654 | 3.661 | 3.592 | 3.624 |
| 19.05.2025 | 3.649 | 3.656 | 3.606 | 3.636 |
| 20.05.2025 | 3.633 | 3.633 | 3.561 | 3.582 |
| 21.05.2025 | 3.595 | 3.622 | 3.582 | 3.613 |
| 22.05.2025 | 3.613 | 3.632 | 3.578 | 3.607 |
| 23.05.2025 | 3.617 | 3.628 | 3.598 | 3.614 |
| 26.05.2025 | 3.623 | 3.657 | 3.611 | 3.657 |
| 27.05.2025 | 3.678 | 3.678 | 3.612 | 3.647 |
| 28.05.2025 | 3.660 | 3.674 | 3.617 | 3.644 |
| 29.05.2025 | 3.670 | 3.670 | 3.636 | 3.649 |
| 30.05.2025 | 3.649 | 3.675 | 3.635 | 3.673 |
| 02.06.2025 | 3.693 | 3.697 | 3.635 | 3.684 |
| 03.06.2025 | 3.684 | 3.690 | 3.620 | 3.630 |
| 04.06.2025 | 3.641 | 3.650 | 3.610 | 3.623 |
| 05.06.2025 | 3.615 | 3.639 | 3.600 | 3.625 |
| 06.06.2025 | 3.625 | 3.648 | 3.620 | 3.627 |
| 09.06.2025 | 3.635 | 3.660 | 3.626 | 3.643 |
| 10.06.2025 | 3.680 | 3.680 | 3.604 | 3.614 |
| 11.06.2025 | 3.640 | 3.644 | 3.600 | 3.608 |
| 12.06.2025 | 3.625 | 3.625 | 3.588 | 3.602 |
| 13.06.2025 | 3.568 | 3.640 | 3.553 | 3.634 |
| 16.06.2025 | 3.680 | 3.683 | 3.639 | 3.651 |
| 17.06.2025 | 3.636 | 3.660 | 3.632 | 3.656 |
| 18.06.2025 | 3.655 | 3.745 | 3.648 | 3.727 |
| 19.06.2025 | 3.775 | 3.793 | 3.751 | 3.774 |
| 20.06.2025 | 3.774 | 3.787 | 3.732 | 3.744 |
| 23.06.2025 | 3.749 | 3.757 | 3.687 | 3.705 |
| 24.06.2025 | 3.695 | 3.706 | 3.642 | 3.645 |
| 25.06.2025 | 3.631 | 3.648 | 3.608 | 3.610 |
| 26.06.2025 | 3.617 | 3.640 | 3.608 | 3.620 |
| 27.06.2025 | 3.618 | 3.630 | 3.587 | 3.620 |
| 30.06.2025 | 3.606 | 3.693 | 3.605 | 3.693 |
| 01.07.2025 | 3.697 | 3.742 | 3.684 | 3.714 |
| 02.07.2025 | 3.720 | 3.763 | 3.696 | 3.755 |
| 03.07.2025 | 3.716 | 3.736 | 3.684 | 3.723 |
| 04.07.2025 | 3.746 | 3.770 | 3.731 | 3.755 |
| 07.07.2025 | 3.768 | 3.770 | 3.725 | 3.743 |
| 08.07.2025 | 3.708 | 3.738 | 3.700 | 3.704 |
| 09.07.2025 | 3.704 | 3.733 | 3.665 | 3.697 |
| 10.07.2025 | 3.689 | 3.743 | 3.648 | 3.662 |
| 11.07.2025 | 3.697 | 3.712 | 3.652 | 3.654 |
| 14.07.2025 | 3.660 | 3.714 | 3.648 | 3.693 |
| 15.07.2025 | 3.729 | 3.729 | 3.695 | 3.712 |
| 16.07.2025 | 3.707 | 3.720 | 3.678 | 3.698 |
| 17.07.2025 | 3.691 | 3.724 | 3.665 | 3.724 |
| 18.07.2025 | 3.727 | 3.728 | 3.676 | 3.685 |
| 22.07.2025 | 3.700 | 3.720 | 3.647 | 3.689 |
| 23.07.2025 | 3.714 | 3.748 | 3.714 | 3.734 |
| 24.07.2025 | 3.770 | 3.811 | 3.753 | 3.796 |
| 25.07.2025 | 3.815 | 3.824 | 3.777 | 3.810 |
| 28.07.2025 | 3.802 | 3.810 | 3.755 | 3.755 |
| 29.07.2025 | 3.734 | 3.739 | 3.678 | 3.715 |
| 30.07.2025 | 3.703 | 3.751 | 3.700 | 3.747 |
| 31.07.2025 | 3.775 | 3.888 | 3.755 | 3.810 |
| 01.08.2025 | 3.877 | 3.969 | 3.832 | 3.944 |
| 04.08.2025 | 3.900 | 3.943 | 3.864 | 3.920 |
| 05.08.2025 | 3.941 | 4.000 | 3.932 | 3.964 |
| 06.08.2025 | 3.964 | 4.037 | 3.960 | 4.025 |
| 07.08.2025 | 4.025 | 4.098 | 4.006 | 4.098 |
| 08.08.2025 | 4.091 | 4.134 | 4.073 | 4.111 |
| 12.08.2025 | 4.146 | 4.224 | 4.144 | 4.190 |
| 13.08.2025 | 4.203 | 4.236 | 4.188 | 4.231 |
| 14.08.2025 | 4.210 | 4.274 | 4.189 | 4.218 |
| 15.08.2025 | 4.256 | 4.309 | 4.225 | 4.304 |
| 18.08.2025 | 4.305 | 4.333 | 4.289 | 4.294 |
| 19.08.2025 | 4.287 | 4.287 | 4.209 | 4.216 |
| 20.08.2025 | 4.237 | 4.269 | 4.205 | 4.264 |
| 21.08.2025 | 4.285 | 4.285 | 4.235 | 4.275 |
| 22.08.2025 | 4.263 | 4.331 | 4.246 | 4.325 |
| 25.08.2025 | 4.308 | 4.320 | 4.257 | 4.262 |
| 26.08.2025 | 4.270 | 4.270 | 4.189 | 4.189 |
| 27.08.2025 | 4.183 | 4.217 | 4.170 | 4.204 |
| 28.08.2025 | 4.180 | 4.240 | 4.180 | 4.220 |
| 29.08.2025 | 4.170 | 4.200 | 4.146 | 4.197 |
| 01.09.2025 | 4.188 | 4.253 | 4.172 | 4.247 |
| 02.09.2025 | 4.247 | 4.313 | 4.241 | 4.293 |
| 03.09.2025 | 4.310 | 4.345 | 4.246 | 4.257 |
| 04.09.2025 | 4.257 | 4.299 | 4.235 | 4.286 |
| 05.09.2025 | 4.294 | 4.318 | 4.279 | 4.300 |
| 08.09.2025 | 4.308 | 4.342 | 4.293 | 4.327 |
| 09.09.2025 | 4.341 | 4.347 | 4.275 | 4.275 |
| 10.09.2025 | 4.345 | 4.377 | 4.312 | 4.341 |
| 11.09.2025 | 4.386 | 4.410 | 4.333 | 4.369 |
| 12.09.2025 | 4.342 | 4.376 | 4.339 | 4.372 |
| 16.09.2025 | 4.375 | 4.430 | 4.368 | 4.397 |
| 17.09.2025 | 4.350 | 4.383 | 4.276 | 4.276 |
| 18.09.2025 | 4.306 | 4.314 | 4.212 | 4.249 |
| 19.09.2025 | 4.220 | 4.265 | 4.188 | 4.207 |
| 22.09.2025 | 4.206 | 4.260 | 4.206 | 4.250 |
| 24.09.2025 | 4.250 | 4.284 | 4.244 | 4.275 |
| 25.09.2025 | 4.310 | 4.325 | 4.290 | 4.311 |
| 26.09.2025 | 4.290 | 4.363 | 4.288 | 4.340 |
| 29.09.2025 | 4.250 | 4.288 | 4.230 | 4.270 |
| 30.09.2025 | 4.267 | 4.300 | 4.213 | 4.289 |
| 01.10.2025 | 4.248 | 4.266 | 4.164 | 4.195 |
| 02.10.2025 | 4.178 | 4.193 | 4.116 | 4.167 |
| 03.10.2025 | 4.167 | 4.220 | 4.155 | 4.218 |
| 06.10.2025 | 4.310 | 4.344 | 4.259 | 4.259 |
| 07.10.2025 | 4.273 | 4.292 | 4.230 | 4.259 |
| 08.10.2025 | 4.301 | 4.334 | 4.279 | 4.317 |
| 09.10.2025 | 4.325 | 4.332 | 4.267 | 4.296 |
| 10.10.2025 | 4.296 | 4.321 | 4.155 | 4.155 |
| 14.10.2025 | 4.104 | 4.147 | 4.075 | 4.116 |
| 15.10.2025 | 4.116 | 4.160 | 4.104 | 4.154 |
| 16.10.2025 | 4.169 | 4.198 | 4.164 | 4.198 |
| 17.10.2025 | 4.173 | 4.180 | 4.129 | 4.144 |
| 20.10.2025 | 4.190 | 4.197 | 4.161 | 4.197 |
| 21.10.2025 | 4.199 | 4.212 | 4.150 | 4.195 |
| 22.10.2025 | 4.195 | 4.225 | 4.184 | 4.204 |
| 23.10.2025 | 4.230 | 4.264 | 4.205 | 4.255 |
| 24.10.2025 | 4.254 | 4.272 | 4.216 | 4.229 |
| 27.10.2025 | 4.270 | 4.279 | 4.234 | 4.259 |
| 28.10.2025 | 4.252 | 4.317 | 4.225 | 4.248 |
| 29.10.2025 | 4.248 | 4.330 | 4.198 | 4.274 |
| 30.10.2025 | 4.230 | 4.533 | 4.218 | 4.458 |
| 31.10.2025 | 4.588 | 4.848 | 4.569 | 4.848 |
| 04.11.2025 | 4.798 | 4.834 | 4.755 | 4.762 |
| 05.11.2025 | 4.776 | 4.817 | 4.655 | 4.780 |
| 06.11.2025 | 4.800 | 4.881 | 4.795 | 4.874 |
| 07.11.2025 | 4.875 | 4.913 | 4.858 | 4.890 |
| 10.11.2025 | 4.905 | 4.997 | 4.898 | 4.981 |
| 11.11.2025 | 5.000 | 5.078 | 4.985 | 5.069 |
| 12.11.2025 | 5.100 | 5.137 | 5.032 | 5.073 |
| 13.11.2025 | 5.062 | 5.184 | 5.050 | 5.184 |
| 14.11.2025 | 5.167 | 5.227 | 5.133 | 5.189 |
| 17.11.2025 | 5.163 | 5.214 | 5.139 | 5.207 |
| 18.11.2025 | 5.220 | 5.235 | 5.063 | 5.094 |
| 19.11.2025 | 5.090 | 5.138 | 5.057 | 5.119 |
| 20.11.2025 | 5.219 | 5.224 | 5.131 | 5.212 |
| 21.11.2025 | 5.228 | 5.269 | 5.206 | 5.243 |
| 25.11.2025 | 5.272 | 5.358 | 5.267 | 5.308 |
| 26.11.2025 | 5.312 | 5.430 | 5.294 | 5.430 |
| 27.11.2025 | 5.461 | 5.495 | 5.447 | 5.475 |
| 28.11.2025 | 5.420 | 5.484 | 5.386 | 5.484 |
| 01.12.2025 | 5.448 | 5.480 | 5.400 | 5.418 |
| 02.12.2025 | 5.400 | 5.511 | 5.390 | 5.476 |
| 03.12.2025 | 5.419 | 5.425 | 5.245 | 5.305 |
| 04.12.2025 | 5.317 | 5.407 | 5.271 | 5.330 |
| 05.12.2025 | 5.318 | 5.332 | 5.148 | 5.166 |
| 08.12.2025 | 5.190 | 5.277 | 5.155 | 5.277 |
| 09.12.2025 | 5.312 | 5.356 | 5.254 | 5.300 |
| 10.12.2025 | 5.339 | 5.384 | 5.305 | 5.383 |
| 11.12.2025 | 5.378 | 5.379 | 5.260 | 5.260 |
| 12.12.2025 | 5.302 | 5.366 | 5.251 | 5.359 |
| 15.12.2025 | 5.355 | 5.414 | 5.347 | 5.390 |
| 16.12.2025 | 5.490 | 5.534 | 5.365 | 5.365 |
| 17.12.2025 | 5.340 | 5.373 | 5.299 | 5.355 |
| 18.12.2025 | 5.420 | 5.463 | 5.375 | 5.441 |
| 19.12.2025 | 5.401 | 5.438 | 5.355 | 5.403 |
| 22.12.2025 | 5.448 | 5.448 | 5.374 | 5.401 |
| 23.12.2025 | 5.399 | 5.438 | 5.367 | 5.438 |
| 24.12.2025 | 5.461 | 5.461 | 5.361 | 5.388 |
| 25.12.2025 | 5.410 | 5.410 | 5.364 | 5.400 |
| 26.12.2025 | 5.405 | 5.449 | 5.386 | 5.410 |
| 29.12.2025 | 5.364 | 5.420 | 5.360 | 5.384 |
| 30.12.2025 | 5.426 | 5.455 | 5.391 | 5.430 |