Koatsu Gas Kogyo Co., Ltd. (TYO:4097)
Japan · Delayed Price · Currency is JPY 1,200.00
+8.00 (0.67%)
Aug 14, 2026, 3:30 PM JST
Koatsu Gas Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,136.00 | 1,138.00 | 1,122.00 | 1,135.00 | 1,135.00 | 0.53% | 86,500 |
| Jul 9, 2026 | 1,126.00 | 1,138.00 | 1,121.00 | 1,129.00 | 1,129.00 | 0.80% | 106,000 |
| Jul 8, 2026 | 1,130.00 | 1,134.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.53% | 64,900 |
| Jul 7, 2026 | 1,121.00 | 1,133.00 | 1,121.00 | 1,126.00 | 1,126.00 | 0.90% | 66,900 |
| Jul 6, 2026 | 1,118.00 | 1,125.00 | 1,113.00 | 1,116.00 | 1,116.00 | - | 55,700 |
| Jul 3, 2026 | 1,109.00 | 1,123.00 | 1,109.00 | 1,116.00 | 1,116.00 | 0.45% | 47,800 |
| Jul 2, 2026 | 1,113.00 | 1,120.00 | 1,099.00 | 1,111.00 | 1,111.00 | 0.91% | 52,700 |
| Jul 1, 2026 | 1,100.00 | 1,107.00 | 1,089.00 | 1,101.00 | 1,101.00 | 0.64% | 57,800 |
| Jun 30, 2026 | 1,118.00 | 1,118.00 | 1,092.00 | 1,094.00 | 1,094.00 | -2.32% | 78,500 |
| Jun 29, 2026 | 1,121.00 | 1,126.00 | 1,106.00 | 1,120.00 | 1,120.00 | 1.08% | 100,400 |
| Jun 26, 2026 | 1,120.00 | 1,125.00 | 1,100.00 | 1,108.00 | 1,108.00 | -1.42% | 96,800 |
| Jun 25, 2026 | 1,112.00 | 1,126.00 | 1,111.00 | 1,124.00 | 1,124.00 | 1.17% | 63,600 |
| Jun 24, 2026 | 1,112.00 | 1,117.00 | 1,102.00 | 1,111.00 | 1,111.00 | -0.09% | 44,700 |
| Jun 23, 2026 | 1,140.00 | 1,141.00 | 1,106.00 | 1,112.00 | 1,112.00 | -1.94% | 110,000 |
| Jun 22, 2026 | 1,130.00 | 1,138.00 | 1,120.00 | 1,134.00 | 1,134.00 | -0.26% | 88,000 |
| Jun 19, 2026 | 1,175.00 | 1,202.00 | 1,100.00 | 1,137.00 | 1,137.00 | 0.35% | 453,500 |
| Jun 18, 2026 | 1,100.00 | 1,144.00 | 1,100.00 | 1,133.00 | 1,133.00 | 3.75% | 286,200 |
| Jun 17, 2026 | 1,108.00 | 1,112.00 | 1,065.00 | 1,092.00 | 1,092.00 | -0.64% | 435,200 |
| Jun 16, 2026 | 1,099.00 | 1,102.00 | 1,092.00 | 1,099.00 | 1,099.00 | -0.09% | 43,200 |
| Jun 15, 2026 | 1,100.00 | 1,108.00 | 1,098.00 | 1,100.00 | 1,100.00 | 0.73% | 83,700 |
| Jun 12, 2026 | 1,097.00 | 1,100.00 | 1,084.00 | 1,092.00 | 1,092.00 | 0.37% | 84,500 |
| Jun 11, 2026 | 1,084.00 | 1,088.00 | 1,071.00 | 1,088.00 | 1,088.00 | 0.74% | 54,600 |
| Jun 10, 2026 | 1,073.00 | 1,082.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.28% | 52,200 |
| Jun 9, 2026 | 1,082.00 | 1,083.00 | 1,068.00 | 1,077.00 | 1,077.00 | 0.37% | 44,100 |
| Jun 8, 2026 | 1,085.00 | 1,089.00 | 1,063.00 | 1,073.00 | 1,073.00 | -1.20% | 73,200 |
| Jun 5, 2026 | 1,091.00 | 1,095.00 | 1,075.00 | 1,086.00 | 1,086.00 | -0.64% | 73,200 |
| Jun 4, 2026 | 1,066.00 | 1,098.00 | 1,060.00 | 1,093.00 | 1,093.00 | 1.86% | 87,700 |