Tokyo Gas Co.,Ltd. (TKGSY)
OTCMKTS · Delayed Price · Currency is USD
21.17
+0.17 (0.81%)
May 12, 2026, 4:00 PM EST
TKGSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.79% | 129 |
| May 8, 2026 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -1.32% | 1,989 |
| Apr 30, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.30% | 7,304 |
| Apr 28, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 10.28% | 331 |
| Apr 27, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -3.53% | 789 |
| Apr 23, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.82% | 332 |
| Apr 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -7.16% | 861 |
| Apr 17, 2026 | 22.14 | 22.14 | 21.65 | 21.65 | 21.65 | -4.05% | 557 |
| Apr 16, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 3.15% | 199 |
| Apr 15, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.97% | 226 |
| Apr 14, 2026 | 22.04 | 22.09 | 22.04 | 22.09 | 22.09 | -1.39% | 1,353 |
| Apr 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.05% | 423 |
| Apr 8, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.72% | 306 |
| Mar 31, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -5.80% | 261 |
| Mar 30, 2026 | 23.25 | 23.71 | 23.25 | 23.71 | 23.71 | -0.23% | 415 |
| Mar 26, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 2.24% | 303 |
| Mar 23, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -2.39% | 484 |
| Mar 18, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.59% | 452 |
| Mar 17, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.46% | 1,160 |
| Mar 13, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.45% | 192 |
| Mar 11, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 1.60% | 312 |
| Mar 10, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.54% | 142 |
| Mar 9, 2026 | 23.40 | 23.40 | 22.84 | 23.39 | 23.39 | -0.61% | 4,308 |
| Mar 3, 2026 | 23.53 | 23.89 | 23.53 | 23.53 | 23.53 | -3.51% | 1,096 |
| Feb 25, 2026 | 24.10 | 24.39 | 24.10 | 24.39 | 24.39 | -4.05% | 856 |
| Feb 24, 2026 | 24.28 | 25.42 | 24.28 | 25.42 | 25.42 | 2.81% | 503 |
| Feb 23, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 5.44% | 171 |
| Feb 20, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.18% | 327 |
| Feb 19, 2026 | 24.69 | 24.69 | 23.73 | 23.73 | 23.73 | -4.16% | 1,240 |
| Feb 18, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.40% | 344 |
| Feb 17, 2026 | 24.66 | 24.86 | 24.66 | 24.86 | 24.86 | -1.23% | 740 |
| 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 |