Tokyo Gas Co.,Ltd. (TYO:9531)
Japan · Delayed Price · Currency is JPY 5,706.00
-108.00 (-1.86%)
Aug 25, 2025, 2:45 PM JST
Tokyo Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5,740.00 | 5,873.00 | 5,712.00 | 5,814.00 | 5,814.00 | 1.66% | 1,262,000 |
| Aug 21, 2025 | 5,725.00 | 5,735.00 | 5,666.00 | 5,719.00 | 5,719.00 | -0.28% | 818,000 |
| Aug 20, 2025 | 5,636.00 | 5,758.00 | 5,604.00 | 5,735.00 | 5,735.00 | 2.12% | 989,200 |
| Aug 19, 2025 | 5,723.00 | 5,739.00 | 5,593.00 | 5,616.00 | 5,616.00 | -1.89% | 1,148,600 |
| Aug 18, 2025 | 5,696.00 | 5,799.00 | 5,665.00 | 5,724.00 | 5,724.00 | 0.49% | 975,700 |
| Aug 15, 2025 | 5,640.00 | 5,696.00 | 5,622.00 | 5,696.00 | 5,696.00 | 0.99% | 1,403,100 |
| Aug 14, 2025 | 5,602.00 | 5,692.00 | 5,554.00 | 5,640.00 | 5,640.00 | 0.68% | 1,501,800 |
| Aug 13, 2025 | 5,623.00 | 5,715.00 | 5,596.00 | 5,602.00 | 5,602.00 | -0.37% | 1,264,400 |
| Aug 12, 2025 | 5,590.00 | 5,715.00 | 5,577.00 | 5,623.00 | 5,623.00 | 1.59% | 1,528,400 |
| Aug 8, 2025 | 5,507.00 | 5,580.00 | 5,482.00 | 5,535.00 | 5,535.00 | -0.29% | 1,338,500 |
| Aug 7, 2025 | 5,500.00 | 5,587.00 | 5,474.00 | 5,551.00 | 5,551.00 | 1.80% | 1,338,300 |
| Aug 6, 2025 | 5,364.00 | 5,490.00 | 5,359.00 | 5,453.00 | 5,453.00 | 1.75% | 1,093,300 |
| Aug 5, 2025 | 5,336.00 | 5,394.00 | 5,302.00 | 5,359.00 | 5,359.00 | 0.79% | 1,215,100 |
| Aug 4, 2025 | 5,300.00 | 5,357.00 | 5,235.00 | 5,317.00 | 5,317.00 | -0.08% | 1,109,200 |
| Aug 1, 2025 | 5,149.00 | 5,409.00 | 5,139.00 | 5,321.00 | 5,321.00 | 5.39% | 2,091,600 |
| Jul 31, 2025 | 5,050.00 | 5,096.00 | 4,950.00 | 5,049.00 | 5,049.00 | 0.82% | 2,022,200 |
| Jul 30, 2025 | 4,886.00 | 5,053.00 | 4,726.00 | 5,008.00 | 5,008.00 | 2.62% | 2,798,000 |
| Jul 29, 2025 | 4,880.00 | 4,900.00 | 4,800.00 | 4,880.00 | 4,880.00 | -0.65% | 1,260,400 |
| Jul 28, 2025 | 4,980.00 | 5,010.00 | 4,912.00 | 4,912.00 | 4,912.00 | -1.74% | 980,800 |
| Jul 25, 2025 | 5,030.00 | 5,064.00 | 4,958.00 | 4,999.00 | 4,999.00 | 0.58% | 900,600 |
| Jul 24, 2025 | 4,965.00 | 5,020.00 | 4,902.00 | 4,970.00 | 4,970.00 | 1.08% | 1,226,800 |
| Jul 23, 2025 | 4,894.00 | 4,962.00 | 4,893.00 | 4,917.00 | 4,917.00 | 1.07% | 1,315,700 |
| Jul 22, 2025 | 4,911.00 | 4,950.00 | 4,797.00 | 4,865.00 | 4,865.00 | -0.45% | 1,095,000 |
| Jul 18, 2025 | 4,930.00 | 4,965.00 | 4,871.00 | 4,887.00 | 4,887.00 | -0.47% | 747,600 |
| Jul 17, 2025 | 4,901.00 | 4,951.00 | 4,849.00 | 4,910.00 | 4,910.00 | 0.37% | 1,083,800 |
| Jul 16, 2025 | 4,882.00 | 4,932.00 | 4,856.00 | 4,892.00 | 4,892.00 | -0.35% | 891,700 |
| Jul 15, 2025 | 4,894.00 | 4,940.00 | 4,859.00 | 4,909.00 | 4,909.00 | 1.55% | 1,010,600 |
| Jul 14, 2025 | 4,740.00 | 4,834.00 | 4,730.00 | 4,834.00 | 4,834.00 | 1.98% | 815,800 |
| Jul 11, 2025 | 4,786.00 | 4,821.00 | 4,735.00 | 4,740.00 | 4,740.00 | -0.34% | 948,300 |
| Jul 10, 2025 | 4,733.00 | 4,843.00 | 4,720.00 | 4,756.00 | 4,756.00 | 0.55% | 1,342,100 |
| Jul 9, 2025 | 4,741.00 | 4,820.00 | 4,708.00 | 4,730.00 | 4,730.00 | 0.40% | 1,550,600 |
| Jul 8, 2025 | 4,891.00 | 4,921.00 | 4,711.00 | 4,711.00 | 4,711.00 | -4.67% | 2,221,500 |
| Jul 7, 2025 | 4,932.00 | 4,980.00 | 4,922.00 | 4,942.00 | 4,942.00 | 0.20% | 849,200 |
| Jul 4, 2025 | 4,948.00 | 4,999.00 | 4,887.00 | 4,932.00 | 4,932.00 | 0.28% | 949,100 |
| Jul 3, 2025 | 4,907.00 | 4,952.00 | 4,854.00 | 4,918.00 | 4,918.00 | -0.45% | 1,173,700 |
| Jul 2, 2025 | 4,860.00 | 4,972.00 | 4,849.00 | 4,940.00 | 4,940.00 | 1.69% | 1,324,000 |
| Jul 1, 2025 | 4,767.00 | 4,893.00 | 4,767.00 | 4,858.00 | 4,858.00 | 1.38% | 1,333,300 |
| Jun 30, 2025 | 4,640.00 | 4,792.00 | 4,628.00 | 4,792.00 | 4,792.00 | 2.70% | 1,531,800 |
| Jun 27, 2025 | 4,603.00 | 4,671.00 | 4,588.00 | 4,666.00 | 4,666.00 | 0.32% | 3,070,400 |
| Jun 26, 2025 | 4,568.00 | 4,664.00 | 4,563.00 | 4,651.00 | 4,651.00 | 1.51% | 1,102,900 |
| Jun 25, 2025 | 4,703.00 | 4,714.00 | 4,582.00 | 4,582.00 | 4,582.00 | -3.19% | 1,110,100 |
| Jun 24, 2025 | 4,816.00 | 4,817.00 | 4,711.00 | 4,733.00 | 4,733.00 | -1.52% | 731,500 |
| Jun 23, 2025 | 4,801.00 | 4,869.00 | 4,788.00 | 4,806.00 | 4,806.00 | 0.65% | 981,800 |
| Jun 20, 2025 | 4,837.00 | 4,841.00 | 4,775.00 | 4,775.00 | 4,775.00 | -1.32% | 2,298,900 |
| Jun 19, 2025 | 4,848.00 | 4,886.00 | 4,806.00 | 4,839.00 | 4,839.00 | -0.19% | 934,600 |
| Jun 18, 2025 | 4,780.00 | 4,878.00 | 4,779.00 | 4,848.00 | 4,848.00 | 2.19% | 1,483,900 |
| Jun 17, 2025 | 4,698.00 | 4,752.00 | 4,693.00 | 4,744.00 | 4,744.00 | 0.98% | 1,053,800 |
| Jun 16, 2025 | 4,638.00 | 4,719.00 | 4,619.00 | 4,698.00 | 4,698.00 | 1.29% | 1,461,800 |
| Jun 13, 2025 | 4,553.00 | 4,670.00 | 4,515.00 | 4,638.00 | 4,638.00 | 0.89% | 1,673,700 |
| Jun 12, 2025 | 4,636.00 | 4,644.00 | 4,550.00 | 4,597.00 | 4,597.00 | -1.14% | 1,615,800 |