Koatsu Gas Kogyo Co., Ltd. (TYO:4097)
Japan · Delayed Price · Currency is JPY 1,233.00
+6.00 (0.49%)
Sep 25, 2026, 3:30 PM JST
Koatsu Gas Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,231.00 | 1,241.00 | 1,231.00 | 1,238.00 | 1,238.00 | 0.90% | 40,200 |
| Sep 24, 2026 | 1,240.00 | 1,247.00 | 1,225.00 | 1,227.00 | 1,227.00 | -0.49% | 54,500 |
| Sep 18, 2026 | 1,205.00 | 1,234.00 | 1,204.00 | 1,233.00 | 1,233.00 | 2.07% | 78,600 |
| Sep 17, 2026 | 1,195.00 | 1,210.00 | 1,189.00 | 1,208.00 | 1,208.00 | 0.92% | 28,500 |
| Sep 16, 2026 | 1,199.00 | 1,204.00 | 1,190.00 | 1,197.00 | 1,197.00 | 0.25% | 39,900 |
| Sep 15, 2026 | 1,184.00 | 1,197.00 | 1,180.00 | 1,194.00 | 1,194.00 | -0.08% | 43,700 |
| Sep 14, 2026 | 1,175.00 | 1,195.00 | 1,170.00 | 1,195.00 | 1,195.00 | 1.27% | 63,200 |
| Sep 11, 2026 | 1,162.00 | 1,187.00 | 1,156.00 | 1,180.00 | 1,180.00 | -0.08% | 68,000 |
| Sep 10, 2026 | 1,183.00 | 1,183.00 | 1,171.00 | 1,181.00 | 1,181.00 | -0.17% | 44,500 |
| Sep 9, 2026 | 1,176.00 | 1,196.00 | 1,174.00 | 1,183.00 | 1,183.00 | - | 36,400 |
| Sep 8, 2026 | 1,188.00 | 1,196.00 | 1,177.00 | 1,183.00 | 1,183.00 | -1.09% | 41,400 |
| Sep 7, 2026 | 1,213.00 | 1,215.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.50% | 32,000 |
| Sep 4, 2026 | 1,192.00 | 1,208.00 | 1,175.00 | 1,202.00 | 1,202.00 | - | 43,700 |
| Sep 3, 2026 | 1,207.00 | 1,217.00 | 1,196.00 | 1,202.00 | 1,202.00 | -0.17% | 47,400 |
| Sep 2, 2026 | 1,231.00 | 1,231.00 | 1,204.00 | 1,204.00 | 1,204.00 | -3.29% | 68,500 |
| Sep 1, 2026 | 1,243.00 | 1,257.00 | 1,235.00 | 1,245.00 | 1,245.00 | 0.24% | 68,500 |
| Aug 31, 2026 | 1,212.00 | 1,251.00 | 1,208.00 | 1,242.00 | 1,242.00 | 2.48% | 77,700 |
| Aug 28, 2026 | 1,221.00 | 1,229.00 | 1,212.00 | 1,212.00 | 1,212.00 | -0.49% | 47,800 |
| Aug 27, 2026 | 1,204.00 | 1,223.00 | 1,202.00 | 1,218.00 | 1,218.00 | 1.16% | 50,000 |
| Aug 26, 2026 | 1,206.00 | 1,214.00 | 1,199.00 | 1,204.00 | 1,204.00 | 0.33% | 45,000 |
| Aug 25, 2026 | 1,200.00 | 1,204.00 | 1,191.00 | 1,200.00 | 1,200.00 | 0.50% | 31,600 |
| Aug 24, 2026 | 1,173.00 | 1,203.00 | 1,170.00 | 1,194.00 | 1,194.00 | 1.44% | 33,500 |
| Aug 21, 2026 | 1,173.00 | 1,180.00 | 1,168.00 | 1,177.00 | 1,177.00 | 0.68% | 28,400 |
| Aug 20, 2026 | 1,157.00 | 1,177.00 | 1,150.00 | 1,169.00 | 1,169.00 | 0.52% | 41,200 |
| Aug 19, 2026 | 1,192.00 | 1,194.00 | 1,160.00 | 1,163.00 | 1,163.00 | -2.84% | 53,800 |
| Aug 18, 2026 | 1,199.00 | 1,206.00 | 1,186.00 | 1,197.00 | 1,197.00 | - | 41,700 |
| Aug 17, 2026 | 1,191.00 | 1,214.00 | 1,179.00 | 1,197.00 | 1,197.00 | -0.25% | 64,900 |
| Aug 14, 2026 | 1,192.00 | 1,202.00 | 1,177.00 | 1,200.00 | 1,200.00 | 0.67% | 70,200 |
| Aug 13, 2026 | 1,180.00 | 1,192.00 | 1,163.00 | 1,192.00 | 1,192.00 | 1.45% | 85,100 |
| Aug 12, 2026 | 1,156.00 | 1,179.00 | 1,145.00 | 1,175.00 | 1,175.00 | 1.03% | 115,200 |
| Aug 10, 2026 | 1,097.00 | 1,176.00 | 1,076.00 | 1,163.00 | 1,163.00 | 6.60% | 276,600 |
| Aug 7, 2026 | 1,093.00 | 1,098.00 | 1,087.00 | 1,091.00 | 1,091.00 | 0.74% | 82,100 |
| Aug 6, 2026 | 1,075.00 | 1,086.00 | 1,075.00 | 1,083.00 | 1,083.00 | 0.74% | 37,200 |
| Aug 5, 2026 | 1,070.00 | 1,079.00 | 1,067.00 | 1,075.00 | 1,075.00 | 0.75% | 36,000 |
| Aug 4, 2026 | 1,067.00 | 1,080.00 | 1,064.00 | 1,067.00 | 1,067.00 | - | 39,000 |
| Aug 3, 2026 | 1,071.00 | 1,075.00 | 1,055.00 | 1,067.00 | 1,067.00 | -0.37% | 66,100 |
| Jul 31, 2026 | 1,079.00 | 1,084.00 | 1,065.00 | 1,071.00 | 1,071.00 | -0.74% | 59,700 |
| Jul 30, 2026 | 1,083.00 | 1,086.00 | 1,073.00 | 1,079.00 | 1,079.00 | -0.37% | 71,700 |
| Jul 29, 2026 | 1,090.00 | 1,090.00 | 1,077.00 | 1,083.00 | 1,083.00 | -0.64% | 61,700 |
| Jul 28, 2026 | 1,124.00 | 1,124.00 | 1,083.00 | 1,090.00 | 1,090.00 | -3.02% | 86,100 |
| Jul 27, 2026 | 1,126.00 | 1,127.00 | 1,116.00 | 1,124.00 | 1,124.00 | 0.81% | 60,500 |
| Jul 24, 2026 | 1,120.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,115.00 | -1.24% | 41,200 |
| Jul 23, 2026 | 1,126.00 | 1,134.00 | 1,124.00 | 1,129.00 | 1,129.00 | 0.27% | 38,300 |
| Jul 22, 2026 | 1,126.00 | 1,136.00 | 1,122.00 | 1,126.00 | 1,126.00 | - | 47,800 |
| Jul 21, 2026 | 1,121.00 | 1,130.00 | 1,120.00 | 1,126.00 | 1,126.00 | 0.99% | 66,600 |
| Jul 17, 2026 | 1,110.00 | 1,116.00 | 1,107.00 | 1,115.00 | 1,115.00 | 0.36% | 42,900 |
| Jul 16, 2026 | 1,111.00 | 1,126.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.89% | 36,000 |
| Jul 15, 2026 | 1,115.00 | 1,126.00 | 1,108.00 | 1,121.00 | 1,121.00 | 1.63% | 39,400 |
| Jul 14, 2026 | 1,111.00 | 1,119.00 | 1,103.00 | 1,103.00 | 1,103.00 | -0.72% | 53,500 |
| Jul 13, 2026 | 1,139.00 | 1,145.00 | 1,108.00 | 1,111.00 | 1,111.00 | -2.11% | 257,800 |