Koatsu Gas Kogyo Co., Ltd. (TYO:4097)
Japan · Delayed Price · Currency is JPY 1,099.00
+31.00 (2.90%)
May 26, 2026, 3:30 PM JST
Koatsu Gas Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,071.00 | 1,086.00 | 1,063.00 | 1,068.00 | 1,068.00 | -0.74% | 54,800 |
| May 22, 2026 | 1,071.00 | 1,079.00 | 1,062.00 | 1,076.00 | 1,076.00 | 0.94% | 41,100 |
| May 21, 2026 | 1,099.00 | 1,105.00 | 1,065.00 | 1,066.00 | 1,066.00 | -2.11% | 79,800 |
| May 20, 2026 | 1,085.00 | 1,091.00 | 1,071.00 | 1,089.00 | 1,089.00 | 0.83% | 142,500 |
| May 19, 2026 | 1,085.00 | 1,087.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.28% | 95,000 |
| May 18, 2026 | 1,075.00 | 1,099.00 | 1,070.00 | 1,077.00 | 1,077.00 | -3.84% | 168,500 |
| May 15, 2026 | 1,126.00 | 1,127.00 | 1,109.00 | 1,120.00 | 1,120.00 | -0.80% | 66,600 |
| May 14, 2026 | 1,116.00 | 1,131.00 | 1,110.00 | 1,129.00 | 1,129.00 | 1.99% | 44,800 |
| May 13, 2026 | 1,110.00 | 1,118.00 | 1,103.00 | 1,107.00 | 1,107.00 | -0.45% | 41,300 |
| May 12, 2026 | 1,104.00 | 1,113.00 | 1,104.00 | 1,112.00 | 1,112.00 | 0.18% | 57,500 |
| May 11, 2026 | 1,103.00 | 1,124.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.91% | 108,200 |
| May 8, 2026 | 1,110.00 | 1,110.00 | 1,092.00 | 1,100.00 | 1,100.00 | -0.81% | 75,800 |
| May 7, 2026 | 1,102.00 | 1,114.00 | 1,095.00 | 1,109.00 | 1,109.00 | 0.82% | 75,800 |
| May 1, 2026 | 1,087.00 | 1,100.00 | 1,086.00 | 1,100.00 | 1,100.00 | - | 60,400 |
| Apr 30, 2026 | 1,092.00 | 1,100.00 | 1,086.00 | 1,100.00 | 1,100.00 | -0.09% | 82,500 |
| Apr 28, 2026 | 1,074.00 | 1,101.00 | 1,072.00 | 1,101.00 | 1,101.00 | 2.80% | 76,200 |
| Apr 27, 2026 | 1,100.00 | 1,100.00 | 1,070.00 | 1,071.00 | 1,071.00 | -2.64% | 90,300 |
| Apr 24, 2026 | 1,100.00 | 1,102.00 | 1,088.00 | 1,100.00 | 1,100.00 | - | 62,000 |
| Apr 23, 2026 | 1,088.00 | 1,102.00 | 1,088.00 | 1,100.00 | 1,100.00 | - | 75,200 |
| Apr 22, 2026 | 1,092.00 | 1,100.00 | 1,088.00 | 1,100.00 | 1,100.00 | - | 106,000 |
| Apr 21, 2026 | 1,110.00 | 1,110.00 | 1,094.00 | 1,100.00 | 1,100.00 | 0.18% | 67,400 |
| Apr 20, 2026 | 1,099.00 | 1,099.00 | 1,088.00 | 1,098.00 | 1,098.00 | 0.73% | 77,400 |
| Apr 17, 2026 | 1,104.00 | 1,112.00 | 1,088.00 | 1,090.00 | 1,090.00 | -1.27% | 73,900 |
| Apr 16, 2026 | 1,106.00 | 1,112.00 | 1,101.00 | 1,104.00 | 1,104.00 | -0.36% | 48,400 |
| Apr 15, 2026 | 1,111.00 | 1,113.00 | 1,100.00 | 1,108.00 | 1,108.00 | -0.09% | 78,900 |
| Apr 14, 2026 | 1,100.00 | 1,118.00 | 1,099.00 | 1,109.00 | 1,109.00 | 0.64% | 61,900 |
| Apr 13, 2026 | 1,100.00 | 1,109.00 | 1,091.00 | 1,102.00 | 1,102.00 | 0.18% | 95,300 |
| Apr 10, 2026 | 1,101.00 | 1,106.00 | 1,091.00 | 1,100.00 | 1,100.00 | 0.92% | 228,000 |
| Apr 9, 2026 | 1,108.00 | 1,113.00 | 1,090.00 | 1,090.00 | 1,090.00 | -2.07% | 81,300 |
| Apr 8, 2026 | 1,127.00 | 1,127.00 | 1,105.00 | 1,113.00 | 1,113.00 | 0.72% | 117,400 |
| Apr 7, 2026 | 1,101.00 | 1,113.00 | 1,100.00 | 1,105.00 | 1,105.00 | 0.45% | 83,400 |
| Apr 6, 2026 | 1,106.00 | 1,113.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.26% | 77,800 |
| Apr 3, 2026 | 1,100.00 | 1,120.00 | 1,100.00 | 1,114.00 | 1,114.00 | 1.18% | 74,100 |
| Apr 2, 2026 | 1,110.00 | 1,118.00 | 1,096.00 | 1,101.00 | 1,101.00 | -1.43% | 114,100 |
| Apr 1, 2026 | 1,125.00 | 1,125.00 | 1,097.00 | 1,117.00 | 1,117.00 | 1.55% | 91,400 |
| Mar 31, 2026 | 1,100.00 | 1,108.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.18% | 131,200 |
| Mar 30, 2026 | 1,086.00 | 1,107.00 | 1,065.00 | 1,098.00 | 1,098.00 | -1.08% | 156,400 |
| Mar 27, 2026 | 1,110.00 | 1,142.00 | 1,110.00 | 1,130.00 | 1,110.00 | 1.25% | 139,400 |
| Mar 26, 2026 | 1,122.00 | 1,122.00 | 1,100.00 | 1,116.00 | 1,096.25 | - | 160,100 |
| Mar 25, 2026 | 1,131.00 | 1,136.00 | 1,112.00 | 1,116.00 | 1,096.25 | -1.85% | 218,200 |
| Mar 24, 2026 | 1,167.00 | 1,189.00 | 1,132.00 | 1,137.00 | 1,116.88 | -1.73% | 556,100 |
| Mar 23, 2026 | 1,110.00 | 1,198.00 | 1,096.00 | 1,157.00 | 1,136.52 | 3.12% | 687,800 |
| Mar 19, 2026 | 1,140.00 | 1,143.00 | 1,122.00 | 1,122.00 | 1,102.14 | -3.11% | 103,500 |
| Mar 18, 2026 | 1,164.00 | 1,170.00 | 1,144.00 | 1,158.00 | 1,137.50 | 0.87% | 122,500 |
| Mar 17, 2026 | 1,152.00 | 1,162.00 | 1,137.00 | 1,148.00 | 1,127.68 | -0.17% | 133,300 |
| Mar 16, 2026 | 1,136.00 | 1,171.00 | 1,122.00 | 1,150.00 | 1,129.65 | 3.98% | 237,600 |
| Mar 13, 2026 | 1,100.00 | 1,122.00 | 1,100.00 | 1,106.00 | 1,086.42 | 0.09% | 148,500 |
| Mar 12, 2026 | 1,110.00 | 1,113.00 | 1,098.00 | 1,105.00 | 1,085.44 | -1.78% | 98,700 |
| Mar 11, 2026 | 1,134.00 | 1,134.00 | 1,123.00 | 1,125.00 | 1,105.09 | 1.08% | 47,300 |
| Mar 10, 2026 | 1,120.00 | 1,121.00 | 1,105.00 | 1,113.00 | 1,093.30 | 1.18% | 73,200 |