Osaka Securities Exchange Co Historical Data - OSK | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Osaka Securities Exchange Co (OSK)
Osaka Securities Exchange Co (OSK) Historical

Osaka Securities Exchange Co (OSK)

10.90

0.10

(0.93%)

Closed December 22 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-2.67857142857	11.2	11.2	10.6	861	10.87711963	DE
4	-0.1	-0.909090909091	11	11.8	10.6	391	10.89449333	DE
12	-0.8	-6.83760683761	11.7	12.1	10.3	540	11.00322037	DE
26	-11.1	-50.4545454545	22	23.4	10.3	391	13.22866967	DE
52	-7.7	-41.3978494624	18.6	25.6	10.3	307	17.02839042	DE
156	-5.999999	-35.5029547635	16.899999	25.6	10.3	291	17.20715285	DE
260	-5.999999	-35.5029547635	16.899999	25.6	10.3	291	17.20715285	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734730020	10.6	0	0.00	10.6	10.6	10.6	0
1734643620	10.6	-0.5	-4.50	10.699999	10.699999	10.6	801
1734557220	11.1	0.2	1.83	11.1	11.1	11.1	800
1734470820	10.9	-0.3	-2.68	10.9	10.9	10.8	1838
1734384420	11.2	-0.4	-3.45	11.2	11.2	11.2	5
1734125220	11.6	0	0.00	11.6	11.6	11.6	0
1734038820	11.6	0	0.00	11.6	11.6	11.6	0
1733952420	11.6	0	0.00	11.6	11.6	11.6	0
1733866020	11.6	0	0.00	11.6	11.6	11.6	0
1733779620	11.6	0	0.00	11.6	11.6	11.6	0
1733520420	11.6	0	0.00	11.6	11.6	11.6	0
1733434020	11.6	0	0.00	11.6	11.6	11.6	0
1733347620	11.6	-0.2	-1.69	11.6	11.6	11.6	1
1733261220	11.8	0.1	0.85	11.8	11.8	11.8	50
1733174820	11.7	0.4	3.54	11.7	11.7	11.7	7
1732915620	11.3	0	0.00	11.3	11.3	11.3	0
1732829220	11.3	0	0.00	11.3	11.3	11.3	0
1732742820	11.3	0.3	2.73	11.3	11.3	11.3	20
1732656420	11	0	0.00	11	11	11	0
1732570020	11	0.3	2.80	11	11	11	1
1732310820	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1732224420	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1732138020	10.699999	-0.4	-3.60	10.699999	10.699999	10.699999	721
1732051620	11.1	0.1	0.91	11.1	11.1	11.1	361
1731965220	11	0	0.00	11	11	11	0
1731706020	11	0	0.00	11	11	11	0
1731619620	11	0	0.00	11	11	11	0
1731533220	11	0	0.00	11	11	11	0
1731446820	11	0	0.00	11	11	11	0
1731360420	11	0	0.00	11	11	11	0
1731101220	11	-0.4	-3.51	11.3	11.3	11	600
1731014760	11.4	-0.1	-0.87	11.4	11.4	11.4	90
1730928360	11.5	0.8	7.48	11.5	11.5	11.5	1354
1730841960	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1730755560	10.699999	-0.5	-4.46	10.9	10.9	10.699999	1950
1730496360	11.2	-0.1	-0.88	10.6	11.2	10.6	1343
1730409960	11.3	0	0.00	11.3	11.3	11.3	0
1730323560	11.3	0.3	2.73	11.3	11.3	11.3	200
1730233620	11	0	0.00	11	11	11	0
1730147220	11	0	0.00	11	11	11	0
1729888020	11	0.2	1.85	10.5	11	10.3	1418
1729801560	10.8	-0.6	-5.26	10.8	10.8	10.8	800
1729715160	11.4	0	0.00	11.4	11.4	11.4	0
1729628760	11.4	0	0.00	11.4	11.4	11.4	0
1729542360	11.4	0	0.00	11.4	11.4	11.4	0
1729283160	11.4	-0.3	-2.56	11.4	11.4	11.4	436
1729196760	11.7	0	0.00	11.7	11.7	11.7	0
1729110360	11.7	0	0.00	11.7	11.7	11.7	0
1729023960	11.7	0	0.00	11.7	11.7	11.7	0
1728937560	11.7	0	0.00	11.7	11.7	11.7	0
1728678360	11.7	0	0.00	11.7	11.7	11.7	0
1728591960	11.7	0	0.00	11.7	11.7	11.7	0
1728505560	11.7	0	0.00	11.7	11.7	11.7	0
1728419160	11.7	-0.1	-0.85	11.7	11.7	11.7	10
1728332820	11.8	0	0.00	11.8	11.8	11.8	0
1728073620	11.8	0	0.00	11.8	11.8	11.8	0
1727987220	11.8	0	0.00	11.8	11.8	11.8	0
1727900820	11.8	-0.3	-2.48	11.8	11.8	11.8	134
1727814420	12.1	0.4	3.42	12.1	12.1	12.1	7
1727727960	11.7	0	0.00	11.7	11.7	11.7	0
1727468760	11.7	-10.3	-46.82	11.7	11.7	11.7	1
1727382360	22	-0.2	-0.90	23.4	23.4	22	1952
1727295960	22.2	0	0.00	22.2	22.2	22.2	0
1727209560	22.2	0	0.00	22.2	22.2	22.2	0
1727123160	22.2	0.2	0.91	22.6	22.6	22.2	7

Osaka Securities Exchange

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions