Tokyo Gas Co.,Ltd. (FRA:TOG)
Germany · Delayed Price · Currency is EUR 41.20
+0.40 (0.98%)
At close: Mar 27, 2026
FRA:TOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 41.60 | 41.60 | 41.20 | 41.20 | 41.20 | 0.98% | 78 |
| Mar 26, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Mar 25, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 3.57% | - |
| Mar 24, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 3.16% | - |
| Mar 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -4.52% | - |
| Mar 20, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Mar 19, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.38% | - |
| Mar 18, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.97% | - |
| Mar 17, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Mar 16, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.94% | - |
| Mar 13, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 5 |
| Mar 12, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Mar 11, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Mar 10, 2026 | 40.00 | 41.20 | 40.00 | 41.20 | 41.20 | -1.44% | 4 |
| Mar 9, 2026 | 40.20 | 41.80 | 40.20 | 41.80 | 41.80 | -0.48% | 105 |
| Mar 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Mar 5, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 2.42% | - |
| Mar 4, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -3.27% | - |
| Mar 3, 2026 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | 3.38% | 350 |
| Mar 2, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Feb 27, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Feb 26, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.44% | - |
| Feb 25, 2026 | 41.00 | 41.60 | 41.00 | 41.60 | 41.60 | - | 247 |
| Feb 24, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Feb 23, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Feb 20, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Feb 19, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| Feb 18, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Feb 17, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.97% | - |
| Feb 16, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -4.25% | 12 |
| Feb 13, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Feb 12, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Feb 11, 2026 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 3.86% | 12 |
| Feb 10, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.97% | - |
| Feb 9, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | 1.00% | 68 |
| Feb 6, 2026 | 38.60 | 40.20 | 38.60 | 40.20 | 40.20 | 3.08% | 78 |
| Feb 5, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Feb 4, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.08% | - |
| Feb 3, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | - |
| Feb 2, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.16% | - |
| Jan 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Jan 29, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Jan 28, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.95% | - |
| Jan 27, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -4.32% | - |
| Jan 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.35% | 45 |
| Jan 23, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jan 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Jan 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Jan 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Jan 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |