OSAKA GAS CO - Price History
Monthly price history for 9532.T (OSAKA GAS CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,597 | ¥3,597 |
| April 2024 | ¥3,500 | ¥3,500 |
| March 2024 | ¥3,392 | ¥3,392 |
| February 2024 | ¥2,966 | ¥2,994 |
| January 2024 | ¥3,082 | ¥3,112 |
| December 2023 | ¥2,917 | ¥2,945 |
| November 2023 | ¥2,853 | ¥2,880 |
| October 2023 | ¥2,815 | ¥2,842 |
| September 2023 | ¥2,439 | ¥2,462 |
| August 2023 | ¥2,278 | ¥2,330 |
| July 2023 | ¥2,188 | ¥2,238 |
| June 2023 | ¥2,158 | ¥2,208 |
| May 2023 | ¥2,159 | ¥2,209 |
| April 2023 | ¥2,203 | ¥2,254 |
| March 2023 | ¥2,132 | ¥2,181 |
| February 2023 | ¥2,134 | ¥2,213 |
| January 2023 | ¥2,020 | ¥2,095 |
| December 2022 | ¥2,054 | ¥2,130 |
| November 2022 | ¥2,046 | ¥2,122 |
| October 2022 | ¥2,123 | ¥2,202 |
| September 2022 | ¥2,108 | ¥2,186 |
| August 2022 | ¥2,230 | ¥2,344 |
| July 2022 | ¥2,274 | ¥2,391 |
| June 2022 | ¥2,469 | ¥2,596 |
| May 2022 | ¥2,289 | ¥2,406 |
| April 2022 | ¥2,230 | ¥2,345 |
| March 2022 | ¥1,990 | ¥2,092 |
| February 2022 | ¥1,979 | ¥2,109 |
| January 2022 | ¥1,831 | ¥1,952 |
| December 2021 | ¥1,783 | ¥1,901 |
| November 2021 | ¥1,714 | ¥1,827 |
| October 2021 | ¥1,722 | ¥1,836 |
| September 2021 | ¥1,922 | ¥2,049 |
| August 2021 | ¥1,910 | ¥2,063 |
| July 2021 | ¥1,899 | ¥2,051 |
| June 2021 | ¥1,916 | ¥2,069 |
| May 2021 | ¥1,909 | ¥2,062 |
| April 2021 | ¥1,952 | ¥2,108 |
| March 2021 | ¥1,997 | ¥2,157 |
| February 2021 | ¥1,745 | ¥1,906 |
| January 2021 | ¥1,770 | ¥1,933 |
| December 2020 | ¥1,934 | ¥2,112 |
| November 2020 | ¥1,835 | ¥2,004 |
| October 2020 | ¥1,815 | ¥1,982 |
| September 2020 | ¥1,877 | ¥2,050 |
| August 2020 | ¥1,876 | ¥2,073 |
| July 2020 | ¥1,759 | ¥1,944 |
| June 2020 | ¥1,926 | ¥2,128 |
| May 2020 | ¥1,948 | ¥2,153 |
| April 2020 | ¥1,809 | ¥1,999 |
| March 2020 | ¥1,843 | ¥2,036 |
| February 2020 | ¥1,560 | ¥1,745 |
| January 2020 | ¥1,660 | ¥1,857 |
| December 2019 | ¥1,869 | ¥2,091 |
| November 2019 | ¥1,834 | ¥2,052 |
| October 2019 | ¥1,898 | ¥2,123 |
| September 2019 | ¥1,848 | ¥2,067 |
| August 2019 | ¥1,680 | ¥1,902 |
| July 2019 | ¥1,770 | ¥2,004 |
| June 2019 | ¥1,658 | ¥1,877 |
| May 2019 | ¥1,702 | ¥1,927 |
| April 2019 | ¥1,816 | ¥2,055 |
| March 2019 | ¥1,930 | ¥2,184 |
| February 2019 | ¥1,992 | ¥2,280 |
| January 2019 | ¥1,876 | ¥2,147 |
| December 2018 | ¥1,756 | ¥2,009 |
| November 2018 | ¥1,808 | ¥2,069 |
| October 2018 | ¥1,810 | ¥2,071 |
| September 2018 | ¥1,937 | ¥2,216 |
| August 2018 | ¥1,794 | ¥2,076 |
| July 2018 | ¥1,854 | ¥2,145 |
| June 2018 | ¥1,981 | ¥2,292 |
| May 2018 | ¥2,052 | ¥2,374 |
| April 2018 | ¥2,034 | ¥2,354 |
| March 2018 | ¥1,814 | ¥2,100 |
| February 2018 | ¥1,808 | ¥2,118 |
| January 2018 | ¥1,847 | ¥2,163 |
| December 2017 | ¥1,853 | ¥2,170 |
| November 2017 | ¥1,842 | ¥2,157 |
| October 2017 | ¥1,869 | ¥2,188 |
| September 2017 | ¥1,786 | ¥2,092 |
| August 2017 | ¥1,815 | ¥2,150 |
| July 2017 | ¥1,863 | ¥2,208 |
| June 2017 | ¥1,939 | ¥2,298 |
| May 2017 | ¥1,845 | ¥2,186 |
| April 2017 | ¥1,761 | ¥2,086 |
| March 2017 | ¥1,785 | ¥2,115 |
| February 2017 | ¥1,807 | ¥2,166 |
| January 2017 | ¥1,763 | ¥2,114 |
| December 2016 | ¥1,875 | ¥2,248 |
| November 2016 | ¥1,805 | ¥2,163 |
| October 2016 | ¥1,822 | ¥2,184 |
| September 2016 | ¥1,761 | ¥2,110 |
| August 2016 | ¥1,680 | ¥2,036 |
| July 2016 | ¥1,716 | ¥2,081 |
| June 2016 | ¥1,618 | ¥1,962 |
| May 2016 | ¥1,715 | ¥2,080 |
| April 2016 | ¥1,636 | ¥1,984 |
| March 2016 | ¥1,783 | ¥2,162 |
| February 2016 | ¥1,772 | ¥2,151 |
| January 2016 | ¥1,868 | ¥2,267 |
| December 2015 | ¥1,806 | ¥2,192 |
| November 2015 | ¥1,883 | ¥2,286 |
| October 2015 | ¥1,970 | ¥2,391 |
| September 2015 | ¥1,866 | ¥2,265 |
| August 2015 | ¥2,027 | ¥2,463 |
| July 2015 | ¥2,040 | ¥2,480 |
| June 2015 | ¥1,989 | ¥2,416 |
| May 2015 | ¥2,050 | ¥2,491 |
| April 2015 | ¥2,095 | ¥2,546 |
| March 2015 | ¥2,068 | ¥2,514 |
| February 2015 | ¥2,028 | ¥2,467 |
| January 2015 | ¥1,918 | ¥2,333 |
| December 2014 | ¥1,854 | ¥2,255 |
| November 2014 | ¥1,866 | ¥2,270 |
| October 2014 | ¥1,813 | ¥2,205 |
| September 2014 | ¥1,811 | ¥2,204 |
| August 2014 | ¥1,742 | ¥2,140 |
| July 2014 | ¥1,751 | ¥2,152 |
| June 2014 | ¥1,734 | ¥2,130 |
| May 2014 | ¥1,648 | ¥2,025 |
| April 2014 | ¥1,567 | ¥1,925 |
| March 2014 | ¥1,591 | ¥1,955 |
| February 2014 | ¥1,702 | ¥2,115 |
| January 2014 | ¥1,677 | ¥2,085 |
| December 2013 | ¥1,661 | ¥2,065 |
| November 2013 | ¥1,665 | ¥2,070 |
| October 2013 | ¥1,661 | ¥2,065 |
| September 2013 | ¥1,681 | ¥2,090 |
| August 2013 | ¥1,580 | ¥1,985 |
| July 2013 | ¥1,652 | ¥2,075 |
| June 2013 | ¥1,668 | ¥2,095 |
| May 2013 | ¥1,632 | ¥2,050 |
| April 2013 | ¥1,680 | ¥2,110 |
| March 2013 | ¥1,648 | ¥2,070 |
| February 2013 | ¥1,417 | ¥1,800 |
| January 2013 | ¥1,350 | ¥1,715 |
| December 2012 | ¥1,236 | ¥1,570 |
| November 2012 | ¥1,275 | ¥1,620 |
| October 2012 | ¥1,295 | ¥1,645 |
| September 2012 | ¥1,354 | ¥1,720 |
| August 2012 | ¥1,331 | ¥1,710 |
| July 2012 | ¥1,241 | ¥1,595 |
| June 2012 | ¥1,299 | ¥1,670 |
| May 2012 | ¥1,194 | ¥1,535 |
| April 2012 | ¥1,257 | ¥1,615 |
| March 2012 | ¥1,292 | ¥1,660 |
| February 2012 | ¥1,199 | ¥1,560 |
| January 2012 | ¥1,176 | ¥1,530 |
| December 2011 | ¥1,169 | ¥1,520 |
| November 2011 | ¥1,130 | ¥1,470 |
| October 2011 | ¥1,142 | ¥1,485 |
| September 2011 | ¥1,238 | ¥1,610 |
| August 2011 | ¥1,177 | ¥1,550 |
| July 2011 | ¥1,158 | ¥1,525 |
| June 2011 | ¥1,158 | ¥1,525 |
| May 2011 | ¥1,093 | ¥1,440 |
| April 2011 | ¥1,131 | ¥1,490 |
| March 2011 | ¥1,260 | ¥1,660 |
| February 2011 | ¥1,166 | ¥1,555 |
| January 2011 | ¥1,162 | ¥1,550 |
| December 2010 | ¥1,181 | ¥1,575 |
| November 2010 | ¥1,173 | ¥1,565 |
| October 2010 | ¥1,140 | ¥1,520 |
| September 2010 | ¥1,128 | ¥1,505 |
| August 2010 | ¥1,173 | ¥1,585 |
| July 2010 | ¥1,181 | ¥1,595 |
| June 2010 | ¥1,184 | ¥1,600 |
| May 2010 | ¥1,147 | ¥1,550 |
| April 2010 | ¥1,210 | ¥1,635 |
| March 2010 | ¥1,240 | ¥1,675 |
| February 2010 | ¥1,179 | ¥1,610 |
| January 2010 | ¥1,164 | ¥1,590 |
| December 2009 | ¥1,150 | ¥1,570 |
| November 2009 | ¥1,153 | ¥1,575 |
| October 2009 | ¥1,109 | ¥1,515 |
| September 2009 | ¥1,153 | ¥1,575 |
| August 2009 | ¥1,166 | ¥1,610 |
| July 2009 | ¥1,141 | ¥1,575 |
| June 2009 | ¥1,116 | ¥1,540 |
| May 2009 | ¥1,090 | ¥1,505 |
| April 2009 | ¥1,134 | ¥1,565 |
| March 2009 | ¥1,116 | ¥1,540 |
| February 2009 | ¥1,261 | ¥1,760 |
| January 2009 | ¥1,383 | ¥1,930 |
| December 2008 | ¥1,484 | ¥2,070 |
| November 2008 | ¥1,301 | ¥1,815 |
| October 2008 | ¥1,233 | ¥1,720 |
| September 2008 | ¥1,297 | ¥1,810 |
| August 2008 | ¥1,413 | ¥1,990 |
| July 2008 | ¥1,384 | ¥1,950 |
| June 2008 | ¥1,381 | ¥1,945 |
| May 2008 | ¥1,360 | ¥1,915 |
| April 2008 | ¥1,313 | ¥1,850 |
| March 2008 | ¥1,413 | ¥1,990 |
| February 2008 | ¥1,478 | ¥2,100 |
| January 2008 | ¥1,432 | ¥2,035 |
| December 2007 | ¥1,552 | ¥2,205 |
| November 2007 | ¥1,552 | ¥2,205 |
| October 2007 | ¥1,573 | ¥2,235 |
| September 2007 | ¥1,418 | ¥2,015 |
| August 2007 | ¥1,500 | ¥2,150 |
| July 2007 | ¥1,430 | ¥2,050 |
| June 2007 | ¥1,598 | ¥2,290 |
| May 2007 | ¥1,580 | ¥2,265 |
| April 2007 | ¥1,570 | ¥2,250 |
| March 2007 | ¥1,594 | ¥2,285 |
| February 2007 | ¥1,610 | ¥2,325 |
| January 2007 | ¥1,624 | ¥2,345 |
| December 2006 | ¥1,534 | ¥2,215 |
| November 2006 | ¥1,444 | ¥2,085 |
| October 2006 | ¥1,461 | ¥2,110 |
| September 2006 | ¥1,427 | ¥2,060 |
| August 2006 | ¥1,483 | ¥2,160 |
| July 2006 | ¥1,329 | ¥1,935 |
| June 2006 | ¥1,263 | ¥1,840 |
| May 2006 | ¥1,346 | ¥1,960 |
| April 2006 | ¥1,462 | ¥2,130 |
| March 2006 | ¥1,469 | ¥2,140 |
| February 2006 | ¥1,526 | ¥2,225 |
| January 2006 | ¥1,447 | ¥2,110 |
| December 2005 | ¥1,396 | ¥2,035 |
| November 2005 | ¥1,348 | ¥1,965 |
| October 2005 | ¥1,457 | ¥2,125 |
| September 2005 | ¥1,361 | ¥1,985 |
| August 2005 | ¥1,203 | ¥1,770 |
| July 2005 | ¥1,207 | ¥1,775 |
| June 2005 | ¥1,186 | ¥1,745 |
| May 2005 | ¥1,142 | ¥1,680 |
| April 2005 | ¥1,122 | ¥1,650 |
| March 2005 | ¥1,122 | ¥1,650 |
| February 2005 | ¥1,061 | ¥1,575 |
| January 2005 | ¥1,054 | ¥1,565 |
| December 2004 | ¥1,078 | ¥1,600 |
| November 2004 | ¥1,057 | ¥1,570 |
| October 2004 | ¥1,034 | ¥1,535 |
| September 2004 | ¥1,010 | ¥1,500 |
| August 2004 | ¥1,010 | ¥1,515 |
| July 2004 | ¥990 | ¥1,485 |
| June 2004 | ¥1,010 | ¥1,515 |
| May 2004 | ¥990 | ¥1,485 |
| April 2004 | ¥1,020 | ¥1,530 |
| March 2004 | ¥1,037 | ¥1,555 |
| February 2004 | ¥1,040 | ¥1,575 |
| January 2004 | ¥1,037 | ¥1,570 |
| December 2003 | ¥958 | ¥1,450 |
| November 2003 | ¥948 | ¥1,435 |
| October 2003 | ¥1,004 | ¥1,520 |
| September 2003 | ¥1,007 | ¥1,525 |
| August 2003 | ¥959 | ¥1,465 |
| July 2003 | ¥991 | ¥1,515 |
| June 2003 | ¥972 | ¥1,485 |
| May 2003 | ¥1,076 | ¥1,645 |
| April 2003 | ¥1,129 | ¥1,725 |
| March 2003 | ¥1,024 | ¥1,565 |
| February 2003 | ¥975 | ¥1,505 |
| January 2003 | ¥920 | ¥1,420 |
| December 2002 | ¥949 | ¥1,465 |
| November 2002 | ¥930 | ¥1,435 |
| October 2002 | ¥962 | ¥1,485 |
| September 2002 | ¥962 | ¥1,485 |
| August 2002 | ¥927 | ¥1,445 |
| July 2002 | ¥901 | ¥1,405 |
| June 2002 | ¥914 | ¥1,425 |
| May 2002 | ¥975 | ¥1,520 |
| April 2002 | ¥891 | ¥1,390 |
| March 2002 | ¥930 | ¥1,450 |
| February 2002 | ¥968 | ¥1,525 |
| January 2002 | ¥930 | ¥1,465 |
| December 2001 | ¥994 | ¥1,565 |
| November 2001 | ¥1,022 | ¥1,610 |
| October 2001 | ¥1,175 | ¥1,850 |
| September 2001 | ¥1,187 | ¥1,870 |
| August 2001 | ¥1,216 | ¥1,930 |
| July 2001 | ¥1,225 | ¥1,945 |
| June 2001 | ¥1,266 | ¥2,010 |
| May 2001 | ¥1,207 | ¥1,915 |
| April 2001 | ¥1,159 | ¥1,840 |
| March 2001 | ¥1,027 | ¥1,630 |
| February 2001 | ¥957 | ¥1,530 |
| January 2001 | ¥910 | ¥1,455 |
| December 2000 | ¥1,085 | ¥1,735 |
| November 2000 | ¥947 | ¥1,515 |
| October 2000 | ¥841 | ¥1,345 |
| September 2000 | ¥891 | ¥1,425 |
| August 2000 | ¥831 | ¥1,340 |
| July 2000 | ¥855 | ¥1,380 |
| June 2000 | ¥945 | ¥1,525 |
| May 2000 | ¥849 | ¥1,370 |
| April 2000 | ¥914 | ¥1,475 |
| March 2000 | ¥769 | ¥1,240 |
| February 2000 | ¥632 | ¥1,030 |
| January 2000 | ¥814 | ¥1,325 |
9532.T
Price: ¥3,597
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.80%
Payout Ratio: 14.60%
Payout Ratio Range:
Dividend Per Share: 65.00 JPY
Earnings Per Share: 320.59 JPY
P/E Ratio: 7.20
Exchange: JPX
Sector: Utilities
Industry: Utilities - Regulated Gas
Market Capitalization: 1.5 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 6.45%
DGR5: 3.87%
DGR10: 30.00%
DGR20: 30.00%