Koatsu Gas Kogyo Co., Ltd. (TYO:4097)
Japan · Delayed Price · Currency is JPY 1,134.00
-8.00 (-0.70%)
Jan 23, 2026, 3:30 PM JST
Koatsu Gas Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,150.00 | 1,150.00 | 1,134.00 | 1,135.00 | - | -0.61% | 42,100 |
| Jan 22, 2026 | 1,135.00 | 1,148.00 | 1,130.00 | 1,142.00 | 1,142.00 | 0.79% | 46,400 |
| Jan 21, 2026 | 1,135.00 | 1,136.00 | 1,118.00 | 1,133.00 | 1,133.00 | -0.79% | 60,300 |
| Jan 20, 2026 | 1,169.00 | 1,169.00 | 1,142.00 | 1,142.00 | 1,142.00 | -2.31% | 63,300 |
| Jan 19, 2026 | 1,179.00 | 1,179.00 | 1,158.00 | 1,169.00 | 1,169.00 | 0.43% | 65,000 |
| Jan 16, 2026 | 1,152.00 | 1,166.00 | 1,146.00 | 1,164.00 | 1,164.00 | 1.22% | 37,200 |
| Jan 15, 2026 | 1,150.00 | 1,158.00 | 1,144.00 | 1,150.00 | 1,150.00 | 0.17% | 40,800 |
| Jan 14, 2026 | 1,137.00 | 1,150.00 | 1,136.00 | 1,148.00 | 1,148.00 | 1.06% | 48,000 |
| Jan 13, 2026 | 1,166.00 | 1,166.00 | 1,135.00 | 1,136.00 | 1,136.00 | -0.44% | 95,000 |
| Jan 9, 2026 | 1,141.00 | 1,141.00 | 1,130.00 | 1,141.00 | 1,141.00 | 1.24% | 56,400 |
| Jan 8, 2026 | 1,155.00 | 1,155.00 | 1,126.00 | 1,127.00 | 1,127.00 | -0.97% | 82,100 |
| Jan 7, 2026 | 1,146.00 | 1,195.00 | 1,136.00 | 1,138.00 | 1,138.00 | -0.61% | 265,900 |
| Jan 6, 2026 | 1,120.00 | 1,164.00 | 1,107.00 | 1,145.00 | 1,145.00 | 7.92% | 315,800 |
| Jan 5, 2026 | 1,055.00 | 1,068.00 | 1,048.00 | 1,061.00 | 1,061.00 | 1.34% | 35,300 |
| Dec 30, 2025 | 1,055.00 | 1,056.00 | 1,047.00 | 1,047.00 | 1,047.00 | -0.95% | 20,800 |
| Dec 29, 2025 | 1,060.00 | 1,066.00 | 1,048.00 | 1,057.00 | 1,057.00 | 0.28% | 30,700 |
| Dec 26, 2025 | 1,070.00 | 1,070.00 | 1,046.00 | 1,054.00 | 1,054.00 | -1.31% | 77,600 |
| Dec 25, 2025 | 1,051.00 | 1,071.00 | 1,051.00 | 1,068.00 | 1,068.00 | 1.71% | 46,800 |
| Dec 24, 2025 | 1,043.00 | 1,056.00 | 1,042.00 | 1,050.00 | 1,050.00 | 0.67% | 31,800 |
| Dec 23, 2025 | 1,035.00 | 1,046.00 | 1,032.00 | 1,043.00 | 1,043.00 | 1.36% | 20,500 |
| Dec 22, 2025 | 1,039.00 | 1,039.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.10% | 23,100 |
| Dec 19, 2025 | 1,026.00 | 1,034.00 | 1,026.00 | 1,030.00 | 1,030.00 | 0.39% | 25,900 |
| Dec 18, 2025 | 1,025.00 | 1,032.00 | 1,022.00 | 1,026.00 | 1,026.00 | 0.10% | 33,500 |
| Dec 17, 2025 | 1,029.00 | 1,029.00 | 1,020.00 | 1,025.00 | 1,025.00 | - | 41,400 |
| Dec 16, 2025 | 1,047.00 | 1,047.00 | 1,025.00 | 1,025.00 | 1,025.00 | -2.10% | 42,100 |
| Dec 15, 2025 | 1,049.00 | 1,054.00 | 1,030.00 | 1,047.00 | 1,047.00 | -1.51% | 86,500 |
| Dec 12, 2025 | 1,080.00 | 1,080.00 | 1,048.00 | 1,063.00 | 1,063.00 | 0.66% | 209,600 |
| Dec 11, 2025 | 1,071.00 | 1,071.00 | 1,047.00 | 1,056.00 | 1,056.00 | -0.38% | 65,700 |
| Dec 10, 2025 | 1,048.00 | 1,068.00 | 1,047.00 | 1,060.00 | 1,060.00 | 1.63% | 38,900 |
| Dec 9, 2025 | 1,049.00 | 1,051.00 | 1,039.00 | 1,043.00 | 1,043.00 | -0.19% | 38,700 |
| Dec 8, 2025 | 1,048.00 | 1,053.00 | 1,041.00 | 1,045.00 | 1,045.00 | 0.48% | 38,700 |
| Dec 5, 2025 | 1,029.00 | 1,045.00 | 1,028.00 | 1,040.00 | 1,040.00 | 0.68% | 25,400 |
| Dec 4, 2025 | 1,040.00 | 1,040.00 | 1,031.00 | 1,033.00 | 1,033.00 | -0.67% | 23,600 |
| Dec 3, 2025 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | 0.19% | 40,400 |
| Dec 2, 2025 | 1,058.00 | 1,060.00 | 1,035.00 | 1,038.00 | 1,038.00 | -1.98% | 26,900 |
| Dec 1, 2025 | 1,066.00 | 1,074.00 | 1,054.00 | 1,059.00 | 1,059.00 | -0.47% | 24,500 |
| Nov 28, 2025 | 1,050.00 | 1,067.00 | 1,046.00 | 1,064.00 | 1,064.00 | 1.43% | 25,200 |
| Nov 27, 2025 | 1,046.00 | 1,049.00 | 1,043.00 | 1,049.00 | 1,049.00 | 0.77% | 15,500 |
| Nov 26, 2025 | 1,050.00 | 1,050.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.10% | 25,100 |
| Nov 25, 2025 | 1,046.00 | 1,048.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.67% | 18,400 |
| Nov 21, 2025 | 1,025.00 | 1,047.00 | 1,025.00 | 1,047.00 | 1,047.00 | 2.15% | 34,300 |
| Nov 20, 2025 | 1,027.00 | 1,030.00 | 1,021.00 | 1,025.00 | 1,025.00 | 0.49% | 43,400 |
| Nov 19, 2025 | 1,027.00 | 1,033.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.49% | 22,500 |
| Nov 18, 2025 | 1,018.00 | 1,028.00 | 1,010.00 | 1,025.00 | 1,025.00 | - | 48,100 |
| Nov 17, 2025 | 1,045.00 | 1,045.00 | 1,013.00 | 1,025.00 | 1,025.00 | -2.66% | 44,900 |
| Nov 14, 2025 | 1,074.00 | 1,078.00 | 1,053.00 | 1,053.00 | 1,053.00 | -2.95% | 37,000 |
| Nov 13, 2025 | 1,067.00 | 1,087.00 | 1,067.00 | 1,085.00 | 1,085.00 | 1.50% | 51,700 |
| Nov 12, 2025 | 1,053.00 | 1,069.00 | 1,052.00 | 1,069.00 | 1,069.00 | 1.42% | 50,100 |
| Nov 11, 2025 | 1,055.00 | 1,055.00 | 1,041.00 | 1,054.00 | 1,054.00 | 0.86% | 26,200 |
| Nov 10, 2025 | 1,050.00 | 1,050.00 | 1,041.00 | 1,045.00 | 1,045.00 | - | 22,400 |