TOKYO GAS Co(JP:9531)
Â¥6,471.00+31.00 (+0.48%)
JP:9531
TOKYO GAS Co historical prices
Â¥6,471.00
At close:+31.00 (+0.48%)
Want to see JP:9531 full AI Analyst Report?
TOKYO GAS Co (9531) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,520.00 | 6,617.00 | 6,466.00 | 6,471.00 | 6,471.00 | +0.48% | 878,300 | 0.85 |
| Nov 10, 2026 | 6,417.00 | 6,491.00 | 6,370.00 | 6,440.00 | 6,440.00 | +3.64% | 1,466,300 | 1.44 |
| Nov 09, 2026 | 6,364.00 | 6,423.00 | 6,313.00 | 6,348.00 | 6,348.00 | +2.16% | 1,161,800 | 1.14 |
| Nov 06, 2026 | 6,578.00 | 6,649.00 | 6,192.00 | 6,214.00 | 6,214.00 | -6.81% | 1,567,600 | 1.58 |
| Nov 05, 2026 | 6,777.00 | 6,846.00 | 6,668.00 | 6,668.00 | 6,668.00 | +0.32% | 1,501,300 | 1.53 |
| Nov 04, 2026 | 6,704.00 | 6,797.00 | 6,621.00 | 6,647.00 | 6,647.00 | -0.02% | 1,179,800 | 1.19 |
| Nov 03, 2026 | 6,648.00 | 6,728.00 | 6,525.00 | 6,648.00 | 6,648.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 6,548.00 | 6,728.00 | 6,525.00 | 6,648.00 | 6,648.00 | +2.01% | 1,462,500 | 1.47 |
| Oct 30, 2026 | 6,346.00 | 6,599.00 | 6,343.00 | 6,517.00 | 6,517.00 | +1.10% | 1,586,900 | 1.61 |
| Oct 29, 2026 | 6,397.00 | 6,488.00 | 6,278.00 | 6,446.00 | 6,446.00 | +1.86% | 4,427,200 | 4.74 |
| Oct 28, 2026 | 6,384.00 | 6,400.00 | 6,276.00 | 6,328.00 | 6,328.00 | -1.11% | 1,349,500 | 1.45 |
| Oct 27, 2026 | 6,344.00 | 6,399.00 | 6,255.00 | 6,399.00 | 6,399.00 | -0.22% | 1,002,500 | 1.06 |
| Oct 26, 2026 | 6,279.00 | 6,448.00 | 6,226.00 | 6,413.00 | 6,413.00 | +2.85% | 1,181,500 | 1.25 |
| Oct 23, 2026 | 6,336.00 | 6,350.00 | 6,202.00 | 6,235.00 | 6,235.00 | -0.02% | 855,500 | 0.90 |
| Oct 22, 2026 | 6,200.00 | 6,257.00 | 6,189.00 | 6,236.00 | 6,236.00 | +1.22% | 972,400 | 1.03 |
| Oct 21, 2026 | 6,144.00 | 6,191.00 | 6,115.00 | 6,161.00 | 6,161.00 | +0.10% | 1,005,100 | 1.06 |
| Oct 20, 2026 | 6,034.00 | 6,160.00 | 6,031.00 | 6,155.00 | 6,155.00 | +0.97% | 880,900 | 0.94 |
| Oct 19, 2026 | 6,049.00 | 6,132.00 | 6,001.00 | 6,096.00 | 6,096.00 | +1.53% | 1,010,900 | 1.07 |
| Oct 16, 2026 | 5,969.00 | 6,031.00 | 5,947.00 | 6,004.00 | 6,004.00 | -0.43% | 950,400 | 1.00 |
| Oct 15, 2026 | 5,985.00 | 6,090.00 | 5,944.00 | 6,030.00 | 6,030.00 | -0.40% | 939,500 | 1.01 |
| Oct 14, 2026 | 6,090.00 | 6,095.00 | 5,992.00 | 6,054.00 | 6,054.00 | +0.36% | 791,900 | 0.84 |
| Oct 13, 2026 | 5,915.00 | 6,055.00 | 5,890.00 | 6,032.00 | 6,032.00 | +1.31% | 887,500 | 0.94 |
| Oct 12, 2026 | 5,954.00 | 6,003.00 | 5,879.00 | 5,954.00 | 5,954.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,895.00 | 6,003.00 | 5,879.00 | 5,954.00 | 5,954.00 | +0.93% | 908,200 | 0.95 |
| Oct 08, 2026 | 6,025.00 | 6,035.00 | 5,791.00 | 5,899.00 | 5,899.00 | -2.33% | 1,528,500 | 1.61 |
| Oct 07, 2026 | 6,120.00 | 6,142.00 | 6,040.00 | 6,040.00 | 6,040.00 | -0.95% | 1,007,700 | 1.06 |
| Oct 06, 2026 | 6,046.00 | 6,098.00 | 5,990.00 | 6,098.00 | 6,098.00 | +0.38% | 1,065,900 | 1.12 |
| Oct 05, 2026 | 6,150.00 | 6,165.00 | 6,016.00 | 6,075.00 | 6,075.00 | -1.59% | 878,300 | 0.92 |
| Oct 02, 2026 | 6,072.00 | 6,174.00 | 6,056.00 | 6,173.00 | 6,173.00 | +1.03% | 950,600 | 0.99 |
| Oct 01, 2026 | 6,092.00 | 6,134.00 | 6,049.00 | 6,110.00 | 6,110.00 | -1.29% | 1,080,900 | 1.13 |
| Sep 30, 2026 | 6,058.00 | 6,220.00 | 6,049.00 | 6,190.00 | 6,190.00 | +1.89% | 1,511,800 | 1.61 |
| Sep 29, 2026 | 6,119.00 | 6,171.00 | 6,014.00 | 6,075.00 | 6,075.00 | -0.18% | 1,412,500 | 1.52 |
| Sep 28, 2026 | 6,214.00 | 6,258.00 | 6,120.00 | 6,146.00 | 6,086.00 | -1.28% | 1,058,900 | 1.14 |
| Sep 25, 2026 | 6,167.00 | 6,250.00 | 6,156.00 | 6,226.00 | 6,165.22 | +0.96% | 917,700 | 0.98 |
| Sep 24, 2026 | 6,275.00 | 6,275.00 | 6,138.00 | 6,167.00 | 6,106.80 | -2.25% | 1,446,600 | 1.56 |
| Sep 23, 2026 | 6,309.00 | 6,493.00 | 6,307.00 | 6,309.00 | 6,247.41 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 6,309.00 | 6,493.00 | 6,307.00 | 6,309.00 | 6,247.41 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 6,309.00 | 6,493.00 | 6,307.00 | 6,309.00 | 6,247.41 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 6,487.00 | 6,493.00 | 6,307.00 | 6,309.00 | 6,247.41 | -2.19% | 1,347,700 | 1.39 |
| Sep 17, 2026 | 6,441.00 | 6,515.00 | 6,387.00 | 6,450.00 | 6,387.03 | +0.40% | 747,100 | 0.77 |
| Sep 16, 2026 | 6,358.00 | 6,510.00 | 6,358.00 | 6,424.00 | 6,361.29 | +1.40% | 753,000 | 0.76 |
| Sep 15, 2026 | 6,386.00 | 6,417.00 | 6,310.00 | 6,335.00 | 6,273.16 | -0.80% | 789,300 | 0.80 |
| Sep 14, 2026 | 6,280.00 | 6,454.00 | 6,280.00 | 6,386.00 | 6,323.66 | +1.77% | 909,900 | 0.92 |
| Sep 11, 2026 | 6,146.00 | 6,330.00 | 6,138.00 | 6,275.00 | 6,213.74 | +0.13% | 1,031,400 | 1.05 |
| Sep 10, 2026 | 6,268.00 | 6,329.00 | 6,212.00 | 6,267.00 | 6,205.82 | +0.22% | 1,135,000 | 1.15 |
| Sep 09, 2026 | 6,121.00 | 6,267.00 | 6,080.00 | 6,253.00 | 6,191.96 | +1.72% | 1,189,600 | 1.21 |
| Sep 08, 2026 | 6,123.00 | 6,193.00 | 6,086.00 | 6,147.00 | 6,086.99 | -0.26% | 736,200 | 0.74 |
| Sep 07, 2026 | 6,146.00 | 6,242.00 | 6,143.00 | 6,163.00 | 6,102.83 | +0.57% | 534,100 | 0.54 |
| Sep 04, 2026 | 6,323.00 | 6,340.00 | 6,117.00 | 6,128.00 | 6,068.18 | -3.08% | 1,012,300 | 1.01 |
| Sep 03, 2026 | 6,250.00 | 6,371.00 | 6,250.00 | 6,323.00 | 6,261.27 | +1.20% | 916,900 | 0.91 |
