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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.980,375
KAPANIŞ 5.979,4107
En Düşük
DÜŞÜK 5.236
En Yüksek
YÜKSEK 6.828
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 5.431 | 5.526 | 5.418 | 5.440 |
| 06.01.2026 | 5.430 | 5.473 | 5.392 | 5.450 |
| 07.01.2026 | 5.360 | 5.380 | 5.318 | 5.320 |
| 08.01.2026 | 5.318 | 5.431 | 5.318 | 5.415 |
| 09.01.2026 | 5.415 | 5.459 | 5.393 | 5.450 |
| 13.01.2026 | 5.500 | 5.566 | 5.499 | 5.511 |
| 14.01.2026 | 5.548 | 5.565 | 5.505 | 5.559 |
| 15.01.2026 | 5.507 | 5.589 | 5.505 | 5.565 |
| 16.01.2026 | 5.529 | 5.586 | 5.501 | 5.580 |
| 19.01.2026 | 5.580 | 5.659 | 5.570 | 5.612 |
| 20.01.2026 | 5.571 | 5.610 | 5.537 | 5.575 |
| 21.01.2026 | 5.547 | 5.648 | 5.545 | 5.646 |
| 22.01.2026 | 5.694 | 5.738 | 5.672 | 5.714 |
| 23.01.2026 | 5.762 | 5.777 | 5.714 | 5.777 |
| 26.01.2026 | 5.740 | 5.787 | 5.684 | 5.749 |
| 27.01.2026 | 5.749 | 5.758 | 5.638 | 5.732 |
| 28.01.2026 | 5.700 | 5.771 | 5.688 | 5.758 |
| 29.01.2026 | 5.722 | 5.787 | 5.632 | 5.762 |
| 30.01.2026 | 5.823 | 5.855 | 5.779 | 5.794 |
| 02.02.2026 | 5.935 | 5.957 | 5.672 | 5.870 |
| 03.02.2026 | 5.913 | 6.209 | 5.897 | 6.198 |
| 04.02.2026 | 6.198 | 6.254 | 6.126 | 6.234 |
| 05.02.2026 | 6.279 | 6.382 | 6.241 | 6.334 |
| 06.02.2026 | 6.375 | 6.412 | 6.325 | 6.412 |
| 09.02.2026 | 6.540 | 6.579 | 6.455 | 6.535 |
| 10.02.2026 | 6.600 | 6.622 | 6.359 | 6.396 |
| 12.02.2026 | 6.495 | 6.737 | 6.437 | 6.737 |
| 13.02.2026 | 6.760 | 6.812 | 6.637 | 6.640 |
| 16.02.2026 | 6.660 | 6.706 | 6.494 | 6.522 |
| 17.02.2026 | 6.502 | 6.576 | 6.460 | 6.480 |
| 18.02.2026 | 6.499 | 6.523 | 6.458 | 6.458 |
| 19.02.2026 | 6.420 | 6.509 | 6.365 | 6.509 |
| 20.02.2026 | 6.409 | 6.429 | 6.308 | 6.388 |
| 24.02.2026 | 6.479 | 6.484 | 6.325 | 6.467 |
| 25.02.2026 | 6.450 | 6.484 | 6.345 | 6.460 |
| 26.02.2026 | 6.504 | 6.536 | 6.425 | 6.440 |
| 27.02.2026 | 6.440 | 6.564 | 6.419 | 6.516 |
| 02.03.2026 | 6.337 | 6.519 | 6.336 | 6.510 |
| 03.03.2026 | 6.428 | 6.654 | 6.364 | 6.648 |
| 04.03.2026 | 6.568 | 6.617 | 6.412 | 6.617 |
| 05.03.2026 | 6.643 | 6.828 | 6.623 | 6.681 |
| 06.03.2026 | 6.505 | 6.655 | 6.466 | 6.646 |
| 09.03.2026 | 6.046 | 6.289 | 6.001 | 6.184 |
| 10.03.2026 | 6.284 | 6.319 | 6.103 | 6.109 |
| 11.03.2026 | 6.288 | 6.377 | 6.245 | 6.314 |
| 12.03.2026 | 6.268 | 6.325 | 6.210 | 6.310 |
| 13.03.2026 | 6.185 | 6.257 | 6.144 | 6.157 |
| 16.03.2026 | 6.257 | 6.320 | 6.181 | 6.190 |
| 17.03.2026 | 6.203 | 6.279 | 6.191 | 6.279 |
| 18.03.2026 | 6.320 | 6.505 | 6.316 | 6.505 |
| 19.03.2026 | 6.505 | 6.567 | 6.376 | 6.387 |
| 23.03.2026 | 6.209 | 6.280 | 6.058 | 6.135 |
| 24.03.2026 | 6.114 | 6.330 | 6.114 | 6.305 |
| 25.03.2026 | 6.505 | 6.544 | 6.374 | 6.404 |
| 26.03.2026 | 6.392 | 6.431 | 6.359 | 6.383 |
| 27.03.2026 | 6.390 | 6.511 | 6.343 | 6.463 |
| 30.03.2026 | 6.239 | 6.523 | 6.225 | 6.469 |
| 31.03.2026 | 6.478 | 6.522 | 6.353 | 6.381 |
| 01.04.2026 | 6.560 | 6.560 | 6.462 | 6.550 |
| 02.04.2026 | 6.550 | 6.594 | 6.370 | 6.384 |
| 03.04.2026 | 6.485 | 6.512 | 6.428 | 6.498 |
| 06.04.2026 | 6.473 | 6.520 | 6.438 | 6.439 |
| 07.04.2026 | 6.500 | 6.591 | 6.426 | 6.462 |
| 08.04.2026 | 6.705 | 6.705 | 6.484 | 6.501 |
| 09.04.2026 | 6.550 | 6.632 | 6.411 | 6.467 |
| 10.04.2026 | 6.587 | 6.636 | 6.448 | 6.448 |
| 13.04.2026 | 6.374 | 6.400 | 6.218 | 6.276 |
| 14.04.2026 | 6.290 | 6.316 | 6.192 | 6.220 |
| 15.04.2026 | 6.249 | 6.290 | 6.179 | 6.205 |
| 16.04.2026 | 6.174 | 6.261 | 6.142 | 6.236 |
| 17.04.2026 | 6.238 | 6.261 | 6.105 | 6.128 |
| 20.04.2026 | 6.129 | 6.154 | 5.958 | 5.978 |
| 21.04.2026 | 5.983 | 6.005 | 5.927 | 5.927 |
| 22.04.2026 | 5.880 | 5.905 | 5.815 | 5.831 |
| 23.04.2026 | 5.793 | 5.856 | 5.745 | 5.856 |
| 24.04.2026 | 5.956 | 5.967 | 5.795 | 5.839 |
| 27.04.2026 | 5.779 | 5.838 | 5.766 | 5.804 |
| 28.04.2026 | 5.827 | 5.984 | 5.803 | 5.949 |
| 30.04.2026 | 5.874 | 5.950 | 5.590 | 5.682 |
| 01.05.2026 | 5.720 | 5.769 | 5.626 | 5.704 |
| 07.05.2026 | 5.736 | 5.825 | 5.650 | 5.762 |
| 08.05.2026 | 5.684 | 5.850 | 5.540 | 5.767 |
| 11.05.2026 | 5.567 | 5.809 | 5.560 | 5.590 |
| 12.05.2026 | 5.629 | 5.699 | 5.594 | 5.699 |
| 13.05.2026 | 5.679 | 5.805 | 5.677 | 5.769 |
| 14.05.2026 | 5.731 | 5.778 | 5.696 | 5.742 |
| 15.05.2026 | 5.717 | 5.770 | 5.654 | 5.732 |
| 18.05.2026 | 5.700 | 5.762 | 5.570 | 5.650 |
| 19.05.2026 | 5.726 | 5.814 | 5.726 | 5.806 |
| 20.05.2026 | 5.862 | 5.879 | 5.705 | 5.760 |
| 21.05.2026 | 5.779 | 5.779 | 5.659 | 5.668 |
| 22.05.2026 | 5.768 | 5.770 | 5.601 | 5.650 |
| 25.05.2026 | 5.644 | 5.694 | 5.556 | 5.567 |
| 26.05.2026 | 5.502 | 5.584 | 5.399 | 5.545 |
| 27.05.2026 | 5.553 | 5.593 | 5.455 | 5.500 |
| 28.05.2026 | 5.442 | 5.485 | 5.362 | 5.385 |
| 29.05.2026 | 5.350 | 5.412 | 5.270 | 5.361 |
| 01.06.2026 | 5.397 | 5.397 | 5.236 | 5.340 |
| 02.06.2026 | 5.260 | 5.403 | 5.241 | 5.399 |
| 03.06.2026 | 5.499 | 5.648 | 5.475 | 5.569 |
| 04.06.2026 | 5.607 | 5.628 | 5.410 | 5.439 |
| 05.06.2026 | 5.457 | 5.564 | 5.454 | 5.489 |
| 08.06.2026 | 5.454 | 5.516 | 5.421 | 5.516 |
| 09.06.2026 | 5.516 | 5.525 | 5.418 | 5.460 |
| 10.06.2026 | 5.550 | 5.557 | 5.476 | 5.517 |
| 11.06.2026 | 5.540 | 5.675 | 5.497 | 5.672 |
| 12.06.2026 | 5.698 | 5.776 | 5.589 | 5.615 |
| 15.06.2026 | 5.606 | 5.644 | 5.493 | 5.500 |
| 16.06.2026 | 5.520 | 5.526 | 5.450 | 5.481 |
| 17.06.2026 | 5.527 | 5.543 | 5.420 | 5.446 |
| 18.06.2026 | 5.490 | 5.502 | 5.422 | 5.422 |
| 19.06.2026 | 5.388 | 5.411 | 5.304 | 5.410 |