Tokyo Gas Co.,Ltd. (TKGSY)
OTCMKTS
· Delayed Price · Currency is USD
16.87
-0.01 (-0.03%)
Jul 1, 2025, 2:38 PM EDT
Tokyo Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 16.17 | 16.64 | 16.17 | 16.64 | 16.64 | 3.16% | 851 |
| Jun 26, 2025 | 16.14 | 16.14 | 16.13 | 16.13 | 16.13 | 3.06% | 1,037 |
| Jun 25, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -4.10% | 301 |
| Jun 24, 2025 | 15.68 | 16.32 | 15.68 | 16.32 | 16.32 | 4.41% | 696 |
| Jun 23, 2025 | 16.26 | 16.26 | 15.63 | 15.63 | 15.63 | -1.08% | 637 |
| Jun 20, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.95% | 713 |
| Jun 18, 2025 | 16.08 | 16.73 | 16.08 | 16.28 | 16.28 | -0.42% | 1,535 |
| Jun 17, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 11 |
| Jun 16, 2025 | 15.77 | 16.35 | 15.77 | 16.35 | 16.35 | 5.48% | 1,194 |
| Jun 13, 2025 | 16.13 | 16.13 | 15.50 | 15.50 | 15.50 | -3.16% | 936 |
| Jun 12, 2025 | 15.38 | 16.01 | 15.38 | 16.01 | 16.01 | 0.22% | 1,102 |
| Jun 11, 2025 | 15.95 | 15.97 | 15.95 | 15.97 | 15.97 | -9.29% | 1,091 |
| Jun 10, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - | 4,208 |
| Jun 9, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 4.51% | 198 |
| Jun 6, 2025 | 16.76 | 16.85 | 16.38 | 16.85 | 16.85 | -1.20% | 1,091 |
| Jun 5, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 5,001 |
| Jun 4, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 4.52% | 397 |
| Jun 3, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -6.62% | 173,033 |
| Jun 2, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - | 222 |
| May 30, 2025 | 16.65 | 17.47 | 16.65 | 17.47 | 17.47 | 4.29% | 4,465 |
| May 29, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 128 |
| May 28, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 4.30% | 682 |
| May 27, 2025 | 16.01 | 16.06 | 16.01 | 16.06 | 16.06 | 1.65% | 559 |
| May 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.33% | 208 |
| May 22, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 25 |
| May 21, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.34% | 403 |
| May 20, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 87 |
| May 19, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 238 |
| May 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 28 |
| May 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 6 |
| May 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.21% | 570 |
| May 13, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - | 152 |
| May 12, 2025 | 15.95 | 16.77 | 15.95 | 16.77 | 16.77 | 1.05% | 487 |
| May 9, 2025 | 16.60 | 16.60 | 16.34 | 16.60 | 16.60 | -2.90% | 619 |
| May 8, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - | 161 |
| May 7, 2025 | 16.71 | 17.09 | 16.71 | 17.09 | 17.09 | 2.95% | 1,149 |
| May 6, 2025 | 16.75 | 16.75 | 16.60 | 16.60 | 16.60 | 0.48% | 1,287 |
| May 5, 2025 | 17.12 | 17.12 | 16.52 | 16.52 | 16.52 | 1.00% | 750 |
| May 2, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 40 |
| May 1, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 150 |
| Apr 30, 2025 | 16.36 | 16.78 | 16.31 | 16.36 | 16.36 | -2.00% | 2,352 |
| Apr 29, 2025 | 16.35 | 16.80 | 16.35 | 16.69 | 16.69 | 3.06% | 3,803 |
| Apr 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 203 |
| Apr 25, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.59% | 280 |
| Apr 24, 2025 | 17.20 | 17.20 | 16.63 | 16.63 | 16.63 | -1.69% | 458 |
| Apr 23, 2025 | 18.46 | 18.46 | 16.91 | 16.91 | 16.91 | -4.19% | 4,102 |
| Apr 22, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 7.62% | 1,004 |
| Apr 21, 2025 | 16.43 | 17.01 | 16.40 | 16.40 | 16.40 | 4.93% | 1,206 |