Tokyo Gas Co.,Ltd. (TKGSY)
OTCMKTS · Delayed Price · Currency is USD
19.02
0.00 (0.00%)
Sep 7, 2025, 8:00 PM EDT
Tokyo Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - | 108 |
| Sep 8, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - | 62 |
| Sep 5, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - | 168 |
| Sep 4, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.02% | 9 |
| Sep 3, 2025 | 19.65 | 20.00 | 19.02 | 19.02 | 19.02 | -0.21% | 8,419 |
| Sep 2, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - | 76 |
| 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 |
| Aug 20, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - | 146 |
| Aug 19, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - | 41 |
| Aug 18, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - | 3 |
| Aug 15, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 7.60% | 629 |
| Aug 14, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - | 53,929 |
| Aug 13, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - | 40 |
| Aug 12, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - | 104 |
| Aug 11, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - | 86 |
| Aug 8, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.69% | 119 |
| Aug 7, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - | 80 |
| Aug 6, 2025 | 18.44 | 18.44 | 17.72 | 17.72 | 17.72 | -2.71% | 328 |
| Aug 5, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1.27% | 242 |
| Aug 4, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.44% | 241 |
| Aug 1, 2025 | 17.54 | 17.73 | 17.54 | 17.73 | 17.73 | 6.14% | 3,598 |
| Jul 31, 2025 | 16.54 | 16.79 | 16.54 | 16.71 | 16.71 | 1.49% | 6,909 |
| Jul 30, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - | 205 |
| Jul 29, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - | 37 |
| Jul 28, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - | 91 |
| Jul 25, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - | 26 |
| Jul 24, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - | 23 |
| Jul 23, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - | 29 |
| Jul 22, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - | 60 |
| Jul 21, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.18% | 183 |
| Jul 18, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - | 32 |
| Jul 17, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - | 27 |
| Jul 16, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - | 256 |
| Jul 15, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - | 26 |
| Jul 14, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 6.46% | 212 |
| Jul 11, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.06% | 222 |
| Jul 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 151 |
| Jul 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -8.12% | 663 |
| Jul 8, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | 165 |
| Jul 7, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | 84 |
| Jul 3, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | 73 |
| Jul 2, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | 30 |
| Jul 1, 2025 | 16.87 | 16.88 | 16.87 | 16.87 | 16.87 | -0.03% | 5,206 |
| Jun 30, 2025 | 16.47 | 16.92 | 16.47 | 16.88 | 16.88 | 1.41% | 1,349 |