Koatsu Gas Kogyo Co., Ltd. (TYO:4097)
Japan · Delayed Price · Currency is JPY 1,189.00
-62.00 (-4.96%)
Nov 6, 2026, 3:30 PM JST
Koatsu Gas Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,197.00 | 1,200.00 | 1,175.00 | 1,189.00 | 1,189.00 | -4.96% | 80,600 |
| Nov 5, 2026 | 1,233.00 | 1,251.00 | 1,225.00 | 1,251.00 | 1,251.00 | 3.56% | 89,300 |
| Nov 4, 2026 | 1,210.00 | 1,230.00 | 1,195.00 | 1,208.00 | 1,208.00 | -0.17% | 76,400 |
| Nov 2, 2026 | 1,218.00 | 1,218.00 | 1,202.00 | 1,210.00 | 1,210.00 | -0.74% | 35,200 |
| Oct 30, 2026 | 1,216.00 | 1,250.00 | 1,208.00 | 1,219.00 | 1,219.00 | 0.16% | 107,100 |
| Oct 29, 2026 | 1,187.00 | 1,217.00 | 1,157.00 | 1,217.00 | 1,217.00 | 2.53% | 331,000 |
| Oct 28, 2026 | 1,207.00 | 1,214.00 | 1,187.00 | 1,187.00 | 1,187.00 | -1.17% | 74,000 |
| Oct 27, 2026 | 1,190.00 | 1,208.00 | 1,185.00 | 1,201.00 | 1,201.00 | 0.25% | 56,100 |
| Oct 26, 2026 | 1,220.00 | 1,220.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.91% | 75,400 |
| Oct 23, 2026 | 1,224.00 | 1,224.00 | 1,195.00 | 1,209.00 | 1,209.00 | -0.49% | 66,300 |
| Oct 22, 2026 | 1,226.00 | 1,237.00 | 1,210.00 | 1,215.00 | 1,215.00 | 0.08% | 39,200 |
| Oct 21, 2026 | 1,222.00 | 1,223.00 | 1,206.00 | 1,214.00 | 1,214.00 | 0.50% | 42,200 |
| Oct 20, 2026 | 1,234.00 | 1,234.00 | 1,208.00 | 1,208.00 | 1,208.00 | -1.47% | 43,600 |
| Oct 19, 2026 | 1,235.00 | 1,239.00 | 1,221.00 | 1,226.00 | 1,226.00 | -0.33% | 43,800 |
| Oct 16, 2026 | 1,240.00 | 1,240.00 | 1,211.00 | 1,230.00 | 1,230.00 | -0.24% | 66,000 |
| Oct 15, 2026 | 1,205.00 | 1,233.00 | 1,196.00 | 1,233.00 | 1,233.00 | 2.15% | 122,400 |
| Oct 14, 2026 | 1,209.00 | 1,214.00 | 1,201.00 | 1,207.00 | 1,207.00 | 0.50% | 31,600 |
| Oct 13, 2026 | 1,197.00 | 1,212.00 | 1,195.00 | 1,201.00 | 1,201.00 | 0.33% | 45,400 |
| Oct 9, 2026 | 1,189.00 | 1,208.00 | 1,181.00 | 1,197.00 | 1,197.00 | 1.70% | 55,000 |
| Oct 8, 2026 | 1,194.00 | 1,195.00 | 1,172.00 | 1,177.00 | 1,177.00 | -1.26% | 41,600 |
| Oct 7, 2026 | 1,189.00 | 1,199.00 | 1,188.00 | 1,192.00 | 1,192.00 | -0.50% | 26,200 |
| Oct 6, 2026 | 1,193.00 | 1,204.00 | 1,185.00 | 1,198.00 | 1,198.00 | 1.27% | 31,500 |
| Oct 5, 2026 | 1,190.00 | 1,190.00 | 1,174.00 | 1,183.00 | 1,183.00 | 0.94% | 44,200 |
| Oct 2, 2026 | 1,175.00 | 1,184.00 | 1,163.00 | 1,172.00 | 1,172.00 | -1.84% | 50,500 |
| Oct 1, 2026 | 1,192.00 | 1,203.00 | 1,181.00 | 1,194.00 | 1,194.00 | -0.75% | 39,800 |
| Sep 30, 2026 | 1,197.00 | 1,213.00 | 1,182.00 | 1,203.00 | 1,203.00 | 1.01% | 65,500 |
| Sep 29, 2026 | 1,205.00 | 1,212.00 | 1,191.00 | 1,191.00 | 1,191.00 | -1.81% | 59,200 |
| Sep 28, 2026 | 1,240.00 | 1,240.00 | 1,226.00 | 1,233.00 | 1,213.00 | - | 56,600 |
| Sep 25, 2026 | 1,231.00 | 1,241.00 | 1,231.00 | 1,233.00 | 1,213.00 | 0.49% | 50,100 |
| Sep 24, 2026 | 1,240.00 | 1,247.00 | 1,225.00 | 1,227.00 | 1,207.10 | -0.49% | 54,500 |
| Sep 18, 2026 | 1,205.00 | 1,234.00 | 1,204.00 | 1,233.00 | 1,213.00 | 2.07% | 78,600 |
| Sep 17, 2026 | 1,195.00 | 1,210.00 | 1,189.00 | 1,208.00 | 1,188.41 | 0.92% | 28,500 |
| Sep 16, 2026 | 1,199.00 | 1,204.00 | 1,190.00 | 1,197.00 | 1,177.58 | 0.25% | 39,900 |
| Sep 15, 2026 | 1,184.00 | 1,197.00 | 1,180.00 | 1,194.00 | 1,174.63 | -0.08% | 43,700 |
| Sep 14, 2026 | 1,175.00 | 1,195.00 | 1,170.00 | 1,195.00 | 1,175.62 | 1.27% | 63,200 |
| Sep 11, 2026 | 1,162.00 | 1,187.00 | 1,156.00 | 1,180.00 | 1,160.86 | -0.08% | 68,000 |
| Sep 10, 2026 | 1,183.00 | 1,183.00 | 1,171.00 | 1,181.00 | 1,161.84 | -0.17% | 44,500 |
| Sep 9, 2026 | 1,176.00 | 1,196.00 | 1,174.00 | 1,183.00 | 1,163.81 | - | 36,400 |
| Sep 8, 2026 | 1,188.00 | 1,196.00 | 1,177.00 | 1,183.00 | 1,163.81 | -1.09% | 41,400 |
| Sep 7, 2026 | 1,213.00 | 1,215.00 | 1,196.00 | 1,196.00 | 1,176.60 | -0.50% | 32,000 |
| Sep 4, 2026 | 1,192.00 | 1,208.00 | 1,175.00 | 1,202.00 | 1,182.50 | - | 43,700 |
| Sep 3, 2026 | 1,207.00 | 1,217.00 | 1,196.00 | 1,202.00 | 1,182.50 | -0.17% | 47,400 |
| Sep 2, 2026 | 1,231.00 | 1,231.00 | 1,204.00 | 1,204.00 | 1,184.47 | -3.29% | 68,500 |
| Sep 1, 2026 | 1,243.00 | 1,257.00 | 1,235.00 | 1,245.00 | 1,224.81 | 0.24% | 68,500 |
| Aug 31, 2026 | 1,212.00 | 1,251.00 | 1,208.00 | 1,242.00 | 1,221.85 | 2.48% | 77,700 |
| Aug 28, 2026 | 1,221.00 | 1,229.00 | 1,212.00 | 1,212.00 | 1,192.34 | -0.49% | 47,800 |
| Aug 27, 2026 | 1,204.00 | 1,223.00 | 1,202.00 | 1,218.00 | 1,198.24 | 1.16% | 50,000 |
| Aug 26, 2026 | 1,206.00 | 1,214.00 | 1,199.00 | 1,204.00 | 1,184.47 | 0.33% | 45,000 |
| Aug 25, 2026 | 1,200.00 | 1,204.00 | 1,191.00 | 1,200.00 | 1,180.54 | 0.50% | 31,600 |
| Aug 24, 2026 | 1,173.00 | 1,203.00 | 1,170.00 | 1,194.00 | 1,174.63 | 1.44% | 33,500 |