Tokyo Gas Co.,Ltd. (TYO:9531)
Japan · Delayed Price · Currency is JPY 6,752.00
+46.00 (0.69%)
Jan 23, 2026, 3:30 PM JST
Tokyo Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6,713.00 | 6,814.00 | 6,713.00 | 6,752.00 | 6,752.00 | 0.69% | 1,023,300 |
| Jan 22, 2026 | 6,606.00 | 6,742.00 | 6,606.00 | 6,706.00 | 6,706.00 | 2.23% | 1,388,000 |
| Jan 21, 2026 | 6,470.00 | 6,569.00 | 6,467.00 | 6,560.00 | 6,560.00 | 0.09% | 718,100 |
| Jan 20, 2026 | 6,562.00 | 6,601.00 | 6,503.00 | 6,554.00 | 6,554.00 | -0.40% | 799,600 |
| Jan 19, 2026 | 6,535.00 | 6,627.00 | 6,513.00 | 6,580.00 | 6,580.00 | 0.55% | 715,800 |
| Jan 16, 2026 | 6,500.00 | 6,545.00 | 6,439.00 | 6,544.00 | 6,544.00 | 0.46% | 852,700 |
| Jan 15, 2026 | 6,500.00 | 6,540.00 | 6,443.00 | 6,514.00 | 6,514.00 | 0.17% | 1,128,700 |
| Jan 14, 2026 | 6,460.00 | 6,503.00 | 6,345.00 | 6,503.00 | 6,503.00 | 1.67% | 1,273,400 |
| Jan 13, 2026 | 6,266.00 | 6,443.00 | 6,266.00 | 6,396.00 | 6,396.00 | 2.53% | 1,443,900 |
| Jan 9, 2026 | 6,285.00 | 6,330.00 | 6,211.00 | 6,238.00 | 6,238.00 | 0.10% | 1,409,500 |
| Jan 8, 2026 | 6,165.00 | 6,290.00 | 6,163.00 | 6,232.00 | 6,232.00 | 1.12% | 1,411,300 |
| Jan 7, 2026 | 6,188.00 | 6,250.00 | 6,153.00 | 6,163.00 | 6,163.00 | -2.58% | 1,192,500 |
| Jan 6, 2026 | 6,243.00 | 6,347.00 | 6,235.00 | 6,326.00 | 6,326.00 | 1.07% | 1,153,900 |
| Jan 5, 2026 | 6,300.00 | 6,406.00 | 6,232.00 | 6,259.00 | 6,259.00 | 0.87% | 998,800 |
| Dec 30, 2025 | 6,200.00 | 6,215.00 | 6,119.00 | 6,205.00 | 6,205.00 | 0.67% | 934,800 |
| Dec 29, 2025 | 6,153.00 | 6,204.00 | 6,121.00 | 6,164.00 | 6,164.00 | -0.55% | 657,500 |
| Dec 26, 2025 | 6,169.00 | 6,239.00 | 6,169.00 | 6,198.00 | 6,198.00 | 0.60% | 359,700 |
| Dec 25, 2025 | 6,190.00 | 6,205.00 | 6,147.00 | 6,161.00 | 6,161.00 | -0.45% | 201,700 |
| Dec 24, 2025 | 6,249.00 | 6,249.00 | 6,151.00 | 6,189.00 | 6,189.00 | -0.50% | 776,100 |
| Dec 23, 2025 | 6,248.00 | 6,314.00 | 6,196.00 | 6,220.00 | 6,220.00 | 0.23% | 1,194,100 |
| Dec 22, 2025 | 6,402.00 | 6,406.00 | 6,198.00 | 6,206.00 | 6,206.00 | -3.26% | 1,272,800 |
| Dec 19, 2025 | 6,317.00 | 6,440.00 | 6,310.00 | 6,415.00 | 6,415.00 | 0.93% | 2,696,200 |
| Dec 18, 2025 | 6,310.00 | 6,400.00 | 6,285.00 | 6,356.00 | 6,356.00 | 1.29% | 1,544,200 |
| Dec 17, 2025 | 6,209.00 | 6,275.00 | 6,175.00 | 6,275.00 | 6,275.00 | 1.13% | 1,105,600 |
| Dec 16, 2025 | 6,390.00 | 6,454.00 | 6,205.00 | 6,205.00 | 6,205.00 | -2.59% | 1,469,200 |
| Dec 15, 2025 | 6,300.00 | 6,418.00 | 6,298.00 | 6,370.00 | 6,370.00 | 1.55% | 1,043,300 |
| Dec 12, 2025 | 6,258.00 | 6,295.00 | 6,200.00 | 6,273.00 | 6,273.00 | 1.23% | 1,124,500 |
| Dec 11, 2025 | 6,230.00 | 6,285.00 | 6,188.00 | 6,197.00 | 6,197.00 | -0.31% | 1,269,400 |
| Dec 10, 2025 | 6,110.00 | 6,216.00 | 6,100.00 | 6,216.00 | 6,216.00 | 1.67% | 1,210,100 |
| Dec 9, 2025 | 6,055.00 | 6,137.00 | 6,011.00 | 6,114.00 | 6,114.00 | 1.68% | 1,106,600 |
| Dec 8, 2025 | 5,948.00 | 6,034.00 | 5,899.00 | 6,013.00 | 6,013.00 | 1.79% | 1,031,000 |
| Dec 5, 2025 | 5,995.00 | 6,069.00 | 5,895.00 | 5,907.00 | 5,907.00 | -2.04% | 1,496,500 |
| Dec 4, 2025 | 5,971.00 | 6,092.00 | 5,955.00 | 6,030.00 | 6,030.00 | 0.48% | 1,849,500 |
| Dec 3, 2025 | 6,071.00 | 6,088.00 | 5,957.00 | 6,001.00 | 6,001.00 | -2.10% | 1,804,300 |
| Dec 2, 2025 | 6,132.00 | 6,175.00 | 6,069.00 | 6,130.00 | 6,130.00 | -0.78% | 1,420,900 |
| Dec 1, 2025 | 6,299.00 | 6,315.00 | 6,161.00 | 6,178.00 | 6,178.00 | -2.43% | 1,280,700 |
| Nov 28, 2025 | 6,367.00 | 6,450.00 | 6,332.00 | 6,332.00 | 6,332.00 | -1.42% | 1,399,300 |
| Nov 27, 2025 | 6,473.00 | 6,572.00 | 6,401.00 | 6,423.00 | 6,423.00 | -0.56% | 1,455,000 |
| Nov 26, 2025 | 6,325.00 | 6,483.00 | 6,288.00 | 6,459.00 | 6,459.00 | 4.36% | 1,955,200 |
| Nov 25, 2025 | 6,181.00 | 6,280.00 | 6,150.00 | 6,189.00 | 6,189.00 | 1.78% | 1,956,500 |
| Nov 21, 2025 | 6,060.00 | 6,113.00 | 6,032.00 | 6,081.00 | 6,081.00 | 0.35% | 2,752,700 |
| Nov 20, 2025 | 6,013.00 | 6,109.00 | 5,969.00 | 6,060.00 | 6,060.00 | 1.99% | 1,141,000 |
| Nov 19, 2025 | 6,000.00 | 6,055.00 | 5,914.00 | 5,942.00 | 5,942.00 | 0.15% | 1,201,000 |
| Nov 18, 2025 | 6,163.00 | 6,230.00 | 5,922.00 | 5,933.00 | 5,933.00 | -3.48% | 1,156,600 |
| Nov 17, 2025 | 6,057.00 | 6,149.00 | 6,040.00 | 6,147.00 | 6,147.00 | 1.15% | 1,081,100 |
| Nov 14, 2025 | 6,099.00 | 6,106.00 | 6,028.00 | 6,077.00 | 6,077.00 | -0.47% | 843,300 |
| Nov 13, 2025 | 5,970.00 | 6,126.00 | 5,963.00 | 6,106.00 | 6,106.00 | 3.68% | 1,050,900 |
| Nov 12, 2025 | 5,960.00 | 6,091.00 | 5,876.00 | 5,889.00 | 5,889.00 | -0.79% | 1,088,500 |
| Nov 11, 2025 | 5,820.00 | 5,936.00 | 5,820.00 | 5,936.00 | 5,936.00 | 1.99% | 955,100 |
| Nov 10, 2025 | 5,700.00 | 5,845.00 | 5,699.00 | 5,820.00 | 5,820.00 | 2.77% | 891,500 |