Koatsu Gas Kogyo Co., Ltd. (TYO:4097)
Japan · Delayed Price · Currency is JPY 1,116.00
-2.00 (-0.18%)
Mar 26, 2026, 3:30 PM JST
Koatsu Gas Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,122.00 | 1,122.00 | 1,100.00 | 1,116.00 | 1,116.00 | - | 160,100 |
| Mar 25, 2026 | 1,131.00 | 1,136.00 | 1,112.00 | 1,116.00 | 1,116.00 | -1.85% | 218,200 |
| Mar 24, 2026 | 1,167.00 | 1,189.00 | 1,132.00 | 1,137.00 | 1,137.00 | -1.73% | 556,100 |
| Mar 23, 2026 | 1,110.00 | 1,198.00 | 1,096.00 | 1,157.00 | 1,157.00 | 3.12% | 687,800 |
| Mar 19, 2026 | 1,140.00 | 1,143.00 | 1,122.00 | 1,122.00 | 1,122.00 | -3.11% | 103,500 |
| Mar 18, 2026 | 1,164.00 | 1,170.00 | 1,144.00 | 1,158.00 | 1,158.00 | 0.87% | 122,500 |
| Mar 17, 2026 | 1,152.00 | 1,162.00 | 1,137.00 | 1,148.00 | 1,148.00 | -0.17% | 133,300 |
| Mar 16, 2026 | 1,136.00 | 1,171.00 | 1,122.00 | 1,150.00 | 1,150.00 | 3.98% | 237,600 |
| Mar 13, 2026 | 1,100.00 | 1,122.00 | 1,100.00 | 1,106.00 | 1,106.00 | 0.09% | 148,500 |
| Mar 12, 2026 | 1,110.00 | 1,113.00 | 1,098.00 | 1,105.00 | 1,105.00 | -1.78% | 98,700 |
| Mar 11, 2026 | 1,134.00 | 1,134.00 | 1,123.00 | 1,125.00 | 1,125.00 | 1.08% | 47,300 |
| Mar 10, 2026 | 1,120.00 | 1,121.00 | 1,105.00 | 1,113.00 | 1,113.00 | 1.18% | 73,200 |
| Mar 9, 2026 | 1,089.00 | 1,102.00 | 1,075.00 | 1,100.00 | 1,100.00 | 0.55% | 178,400 |
| Mar 6, 2026 | 1,090.00 | 1,101.00 | 1,082.00 | 1,094.00 | 1,094.00 | -0.91% | 92,100 |
| Mar 5, 2026 | 1,100.00 | 1,110.00 | 1,089.00 | 1,104.00 | 1,104.00 | 2.99% | 62,100 |
| Mar 4, 2026 | 1,080.00 | 1,094.00 | 1,059.00 | 1,072.00 | 1,072.00 | -2.55% | 116,900 |
| Mar 3, 2026 | 1,130.00 | 1,136.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.42% | 102,300 |
| Mar 2, 2026 | 1,145.00 | 1,156.00 | 1,121.00 | 1,139.00 | 1,139.00 | -0.09% | 115,200 |
| Feb 27, 2026 | 1,125.00 | 1,149.00 | 1,124.00 | 1,140.00 | 1,140.00 | 1.42% | 137,900 |
| Feb 26, 2026 | 1,119.00 | 1,133.00 | 1,115.00 | 1,124.00 | 1,124.00 | 1.26% | 76,100 |
| Feb 25, 2026 | 1,138.00 | 1,138.00 | 1,109.00 | 1,110.00 | 1,110.00 | -2.46% | 98,000 |
| Feb 24, 2026 | 1,115.00 | 1,138.00 | 1,108.00 | 1,138.00 | 1,138.00 | 2.52% | 63,000 |
| Feb 20, 2026 | 1,120.00 | 1,120.00 | 1,096.00 | 1,110.00 | 1,110.00 | -0.89% | 118,100 |
| Feb 19, 2026 | 1,125.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.27% | 43,800 |
| Feb 18, 2026 | 1,113.00 | 1,132.00 | 1,111.00 | 1,123.00 | 1,123.00 | 2.09% | 56,200 |
| Feb 17, 2026 | 1,121.00 | 1,126.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.87% | 73,100 |
| Feb 16, 2026 | 1,131.00 | 1,137.00 | 1,111.00 | 1,121.00 | 1,121.00 | -3.11% | 110,800 |
| Feb 13, 2026 | 1,181.00 | 1,184.00 | 1,150.00 | 1,157.00 | 1,157.00 | -1.78% | 43,900 |
| Feb 12, 2026 | 1,169.00 | 1,187.00 | 1,156.00 | 1,178.00 | 1,178.00 | 0.68% | 103,400 |
| Feb 10, 2026 | 1,167.00 | 1,178.00 | 1,156.00 | 1,170.00 | 1,170.00 | 1.39% | 67,100 |
| Feb 9, 2026 | 1,164.00 | 1,164.00 | 1,139.00 | 1,154.00 | 1,154.00 | 1.76% | 56,200 |
| Feb 6, 2026 | 1,142.00 | 1,142.00 | 1,126.00 | 1,134.00 | 1,134.00 | -0.70% | 38,200 |
| Feb 5, 2026 | 1,146.00 | 1,151.00 | 1,141.00 | 1,142.00 | 1,142.00 | 0.97% | 52,000 |
| Feb 4, 2026 | 1,137.00 | 1,140.00 | 1,129.00 | 1,131.00 | 1,131.00 | -0.35% | 59,000 |
| Feb 3, 2026 | 1,123.00 | 1,139.00 | 1,113.00 | 1,135.00 | 1,135.00 | 2.07% | 45,600 |
| Feb 2, 2026 | 1,133.00 | 1,144.00 | 1,108.00 | 1,112.00 | 1,112.00 | -0.80% | 50,400 |
| Jan 30, 2026 | 1,120.00 | 1,122.00 | 1,107.00 | 1,121.00 | 1,121.00 | 0.72% | 33,100 |
| Jan 29, 2026 | 1,116.00 | 1,118.00 | 1,097.00 | 1,113.00 | 1,113.00 | -0.63% | 38,900 |
| Jan 28, 2026 | 1,108.00 | 1,127.00 | 1,095.00 | 1,120.00 | 1,120.00 | 1.36% | 79,100 |
| Jan 27, 2026 | 1,102.00 | 1,116.00 | 1,095.00 | 1,105.00 | 1,105.00 | -0.36% | 91,200 |
| Jan 26, 2026 | 1,123.00 | 1,128.00 | 1,106.00 | 1,109.00 | 1,109.00 | -2.20% | 104,100 |
| Jan 23, 2026 | 1,150.00 | 1,150.00 | 1,133.00 | 1,134.00 | 1,134.00 | -0.70% | 70,200 |
| 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 |