Tokyo Gas Co.,Ltd. (TKGSY)
OTCMKTS · Delayed Price · Currency is USD
24.44
0.00 (0.00%)
Feb 10, 2026, 4:00 PM EST
Tokyo Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 2.99% | 198 |
| Feb 9, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 6.03% | 496 |
| Feb 6, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.66% | 202 |
| Feb 5, 2026 | 22.35 | 22.90 | 22.35 | 22.90 | 22.90 | -2.09% | 50,681 |
| Feb 4, 2026 | 23.50 | 23.50 | 23.39 | 23.39 | 23.39 | 7.34% | 1,019 |
| Feb 2, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 5.83% | 236 |
| Jan 30, 2026 | 22.49 | 22.49 | 20.59 | 20.59 | 20.59 | 1.78% | 4,935 |
| Jan 21, 2026 | 20.64 | 20.64 | 20.23 | 20.23 | 20.23 | -2.03% | 838 |
| Jan 14, 2026 | 21.28 | 21.28 | 20.65 | 20.65 | 20.65 | 4.00% | 2,543 |
| Jan 2, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.28% | 317 |
| Dec 19, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -4.16% | 383 |
| Dec 18, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.84% | 383 |
| Dec 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 4.57% | 935 |
| Dec 2, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.41% | 16,861 |
| Nov 25, 2025 | 19.95 | 20.03 | 19.60 | 19.62 | 19.62 | 2.03% | 6,460 |
| Nov 20, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -6.74% | 6,360 |
| Nov 17, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 4.41% | 848 |
| Nov 12, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 4.17% | 667 |
| Nov 6, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 7.54% | 1,115 |
| Nov 4, 2025 | 18.32 | 18.32 | 17.63 | 17.63 | 17.63 | 3.40% | 985 |
| Oct 31, 2025 | 17.30 | 17.30 | 17.05 | 17.05 | 17.05 | 1.49% | 357 |
| Oct 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -3.56% | 486 |
| Oct 24, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 1.84% | 132 |
| Oct 23, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.43% | 192 |
| Oct 17, 2025 | 17.18 | 17.35 | 17.18 | 17.35 | 17.35 | -1.57% | 959 |
| Oct 16, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 2.03% | 163 |
| Oct 6, 2025 | 17.25 | 17.29 | 17.25 | 17.28 | 17.28 | -2.59% | 3,921 |
| Oct 3, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -1.53% | 258 |
| Oct 2, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.31% | 341 |
| Sep 29, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.17% | 411 |
| Sep 24, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 3.57% | 684 |
| Sep 23, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -10.44% | 148 |
| Sep 17, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -6.36% | 260 |
| Sep 16, 2025 | 19.86 | 20.71 | 19.86 | 20.71 | 20.71 | 5.73% | 267 |
| Sep 12, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.28% | 378 |
| Sep 10, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 2.69% | 414 |
| Sep 3, 2025 | 19.65 | 20.00 | 19.02 | 19.02 | 19.02 | -0.19% | 8,419 |
| Aug 29, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -1.35% | 249 |
| Aug 28, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.36% | 774 |
| Aug 27, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.63% | 112 |
| Aug 26, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.34% | 362 |
| Aug 25, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -3.71% | 1,633 |
| Aug 22, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 5.49% | 112 |
| Aug 21, 2025 | 18.87 | 18.87 | 18.77 | 18.77 | 18.77 | -3.20% | 815 |