Want to see JP:4097 full AI Analyst Report?
Koatsu Gas Kogyo Co., Ltd. (4097) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,216.00 | 1,250.00 | 1,208.00 | 1,219.00 | 1,219.00 | +0.16% | 107,100 | 1.89 |
| Oct 29, 2026 | 1,187.00 | 1,217.00 | 1,157.00 | 1,217.00 | 1,217.00 | +2.53% | 331,000 | 6.30 |
| Oct 28, 2026 | 1,207.00 | 1,214.00 | 1,187.00 | 1,187.00 | 1,187.00 | -1.17% | 74,000 | 1.42 |
| Oct 27, 2026 | 1,190.00 | 1,208.00 | 1,185.00 | 1,201.00 | 1,201.00 | +0.25% | 56,100 | 1.07 |
| Oct 26, 2026 | 1,220.00 | 1,220.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.91% | 75,400 | 1.44 |
| Oct 23, 2026 | 1,224.00 | 1,224.00 | 1,195.00 | 1,209.00 | 1,209.00 | -0.49% | 66,300 | 1.26 |
| Oct 22, 2026 | 1,226.00 | 1,237.00 | 1,210.00 | 1,215.00 | 1,215.00 | +0.08% | 39,200 | 0.74 |
| Oct 21, 2026 | 1,222.00 | 1,223.00 | 1,206.00 | 1,214.00 | 1,214.00 | +0.50% | 42,200 | 0.80 |
| Oct 20, 2026 | 1,234.00 | 1,234.00 | 1,208.00 | 1,208.00 | 1,208.00 | -1.47% | 43,600 | 0.82 |
| Oct 19, 2026 | 1,235.00 | 1,239.00 | 1,221.00 | 1,226.00 | 1,226.00 | -0.33% | 43,800 | 0.83 |
| Oct 16, 2026 | 1,240.00 | 1,240.00 | 1,211.00 | 1,230.00 | 1,230.00 | -0.24% | 66,000 | 1.25 |
| Oct 15, 2026 | 1,205.00 | 1,233.00 | 1,196.00 | 1,233.00 | 1,233.00 | +2.15% | 122,400 | 2.40 |
| Oct 14, 2026 | 1,209.00 | 1,214.00 | 1,201.00 | 1,207.00 | 1,207.00 | +0.50% | 31,600 | 0.62 |
| Oct 13, 2026 | 1,197.00 | 1,212.00 | 1,195.00 | 1,201.00 | 1,201.00 | +0.33% | 45,400 | 0.89 |
| Oct 12, 2026 | 1,197.00 | 1,208.00 | 1,181.00 | 1,197.00 | 1,197.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,189.00 | 1,208.00 | 1,181.00 | 1,197.00 | 1,197.00 | +1.70% | 55,000 | 1.07 |
| Oct 08, 2026 | 1,194.00 | 1,195.00 | 1,172.00 | 1,177.00 | 1,177.00 | -1.26% | 41,600 | 0.76 |
| Oct 07, 2026 | 1,189.00 | 1,199.00 | 1,188.00 | 1,192.00 | 1,192.00 | -0.50% | 26,200 | 0.47 |
| Oct 06, 2026 | 1,193.00 | 1,204.00 | 1,185.00 | 1,198.00 | 1,198.00 | +1.27% | 31,500 | 0.55 |
| Oct 05, 2026 | 1,190.00 | 1,190.00 | 1,174.00 | 1,183.00 | 1,183.00 | +0.94% | 44,200 | 0.77 |
| Oct 02, 2026 | 1,175.00 | 1,184.00 | 1,163.00 | 1,172.00 | 1,172.00 | -1.84% | 50,500 | 0.87 |
| Oct 01, 2026 | 1,192.00 | 1,203.00 | 1,181.00 | 1,194.00 | 1,194.00 | -0.75% | 39,800 | 0.69 |
| Sep 30, 2026 | 1,197.00 | 1,213.00 | 1,182.00 | 1,203.00 | 1,203.00 | +1.01% | 65,500 | 1.13 |
| Sep 29, 2026 | 1,205.00 | 1,212.00 | 1,191.00 | 1,191.00 | 1,191.00 | -1.81% | 59,200 | 1.03 |
| Sep 28, 2026 | 1,240.00 | 1,240.00 | 1,226.00 | 1,233.00 | 1,213.00 | +0.00% | 56,600 | 0.98 |
| Sep 25, 2026 | 1,231.00 | 1,241.00 | 1,231.00 | 1,233.00 | 1,213.00 | +0.49% | 50,100 | 0.86 |
| Sep 24, 2026 | 1,240.00 | 1,247.00 | 1,225.00 | 1,227.00 | 1,207.10 | -0.49% | 54,500 | 0.93 |
| Sep 23, 2026 | 1,233.00 | 1,234.00 | 1,204.00 | 1,233.00 | 1,213.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,233.00 | 1,234.00 | 1,204.00 | 1,233.00 | 1,213.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,233.00 | 1,234.00 | 1,204.00 | 1,233.00 | 1,213.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,205.00 | 1,234.00 | 1,204.00 | 1,233.00 | 1,213.00 | +2.07% | 78,600 | 1.26 |
| Sep 17, 2026 | 1,195.00 | 1,210.00 | 1,189.00 | 1,208.00 | 1,188.41 | +0.92% | 28,500 | 0.45 |
| Sep 16, 2026 | 1,199.00 | 1,204.00 | 1,190.00 | 1,197.00 | 1,177.58 | +0.25% | 39,900 | 0.57 |
| Sep 15, 2026 | 1,184.00 | 1,197.00 | 1,180.00 | 1,194.00 | 1,174.63 | -0.08% | 43,700 | 0.59 |
| Sep 14, 2026 | 1,175.00 | 1,195.00 | 1,170.00 | 1,195.00 | 1,175.62 | +1.27% | 63,200 | 0.79 |
| Sep 11, 2026 | 1,162.00 | 1,187.00 | 1,156.00 | 1,180.00 | 1,160.86 | -0.08% | 68,000 | 0.86 |
| Sep 10, 2026 | 1,183.00 | 1,183.00 | 1,171.00 | 1,181.00 | 1,161.84 | -0.17% | 44,500 | 0.56 |
| Sep 09, 2026 | 1,176.00 | 1,196.00 | 1,174.00 | 1,183.00 | 1,163.81 | +0.00% | 36,400 | 0.45 |
| Sep 08, 2026 | 1,188.00 | 1,196.00 | 1,177.00 | 1,183.00 | 1,163.81 | -1.09% | 41,400 | 0.51 |
| Sep 07, 2026 | 1,213.00 | 1,215.00 | 1,196.00 | 1,196.00 | 1,176.60 | -0.50% | 32,000 | 0.39 |
| Sep 04, 2026 | 1,192.00 | 1,208.00 | 1,175.00 | 1,202.00 | 1,182.50 | +0.00% | 43,700 | 0.54 |
| Sep 03, 2026 | 1,207.00 | 1,217.00 | 1,196.00 | 1,202.00 | 1,182.50 | -0.17% | 47,400 | 0.58 |
| Sep 02, 2026 | 1,231.00 | 1,231.00 | 1,204.00 | 1,204.00 | 1,184.47 | -3.29% | 68,500 | 0.84 |
| Sep 01, 2026 | 1,243.00 | 1,257.00 | 1,235.00 | 1,245.00 | 1,224.81 | +0.24% | 68,500 | 0.83 |
| Aug 31, 2026 | 1,212.00 | 1,251.00 | 1,208.00 | 1,242.00 | 1,221.85 | +2.48% | 77,700 | 0.95 |
| Aug 28, 2026 | 1,221.00 | 1,229.00 | 1,212.00 | 1,212.00 | 1,192.34 | -0.49% | 47,800 | 0.58 |
| Aug 27, 2026 | 1,204.00 | 1,223.00 | 1,202.00 | 1,218.00 | 1,198.24 | +1.16% | 50,000 | 0.61 |
| Aug 26, 2026 | 1,206.00 | 1,214.00 | 1,199.00 | 1,204.00 | 1,184.47 | +0.33% | 45,000 | 0.54 |
| Aug 25, 2026 | 1,200.00 | 1,204.00 | 1,191.00 | 1,200.00 | 1,180.54 | +0.50% | 31,600 | 0.36 |
| Aug 24, 2026 | 1,173.00 | 1,203.00 | 1,170.00 | 1,194.00 | 1,174.63 | +1.44% | 33,500 | 0.38 |