Tokyo Gas Co.,Ltd. (TYO:9531)
Japan · Delayed Price · Currency is JPY 5,190.00
+5.00 (0.10%)
Oct 7, 2025, 3:30 PM JST
Tokyo Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 5,253.00 | 5,256.00 | 5,158.00 | 5,185.00 | 5,185.00 | 0.62% | 768,000 |
| Oct 3, 2025 | 5,111.00 | 5,181.00 | 5,111.00 | 5,153.00 | 5,153.00 | 0.82% | 660,800 |
| Oct 2, 2025 | 5,080.00 | 5,111.00 | 5,000.00 | 5,111.00 | 5,111.00 | -0.16% | 1,191,900 |
| Oct 1, 2025 | 5,230.00 | 5,259.00 | 5,092.00 | 5,119.00 | 5,119.00 | -2.75% | 929,800 |
| Sep 30, 2025 | 5,275.00 | 5,305.00 | 5,212.00 | 5,264.00 | 5,264.00 | -1.07% | 920,500 |
| Sep 29, 2025 | 5,330.00 | 5,342.00 | 5,255.00 | 5,321.00 | 5,321.00 | -1.28% | 835,700 |
| Sep 26, 2025 | 5,391.00 | 5,458.00 | 5,355.00 | 5,390.00 | 5,350.00 | -0.72% | 998,300 |
| Sep 25, 2025 | 5,402.00 | 5,445.00 | 5,381.00 | 5,429.00 | 5,388.71 | 1.21% | 1,096,600 |
| Sep 24, 2025 | 5,366.00 | 5,393.00 | 5,321.00 | 5,364.00 | 5,324.19 | 0.49% | 926,000 |
| Sep 22, 2025 | 5,381.00 | 5,426.00 | 5,317.00 | 5,338.00 | 5,298.39 | -0.95% | 807,100 |
| Sep 19, 2025 | 5,400.00 | 5,478.00 | 5,347.00 | 5,389.00 | 5,349.01 | -0.77% | 3,223,100 |
| Sep 18, 2025 | 5,694.00 | 5,708.00 | 5,431.00 | 5,431.00 | 5,390.70 | -5.17% | 1,495,400 |
| Sep 17, 2025 | 5,760.00 | 5,789.00 | 5,712.00 | 5,727.00 | 5,684.50 | -2.09% | 1,495,400 |
| Sep 16, 2025 | 5,800.00 | 5,890.00 | 5,760.00 | 5,849.00 | 5,805.59 | 1.19% | 1,190,700 |
| Sep 12, 2025 | 5,784.00 | 5,808.00 | 5,757.00 | 5,780.00 | 5,737.11 | -0.21% | 1,039,600 |
| Sep 11, 2025 | 5,824.00 | 5,846.00 | 5,762.00 | 5,792.00 | 5,749.02 | 0.63% | 1,039,600 |
| Sep 10, 2025 | 5,708.00 | 5,816.00 | 5,688.00 | 5,756.00 | 5,713.28 | 1.50% | 1,239,300 |
| Sep 9, 2025 | 5,750.00 | 5,788.00 | 5,671.00 | 5,671.00 | 5,628.91 | -0.77% | 869,900 |
| Sep 8, 2025 | 5,723.00 | 5,739.00 | 5,667.00 | 5,715.00 | 5,672.59 | -0.14% | 944,700 |
| Sep 5, 2025 | 5,736.00 | 5,770.00 | 5,685.00 | 5,723.00 | 5,680.53 | -0.59% | 1,045,100 |
| Sep 4, 2025 | 5,749.00 | 5,818.00 | 5,726.00 | 5,757.00 | 5,714.28 | 0.42% | 1,109,600 |
| Sep 3, 2025 | 5,817.00 | 5,834.00 | 5,706.00 | 5,733.00 | 5,690.45 | -1.44% | 1,221,900 |
| Sep 2, 2025 | 5,712.00 | 5,834.00 | 5,710.00 | 5,817.00 | 5,773.84 | 1.34% | 1,145,600 |
| Sep 1, 2025 | 5,632.00 | 5,764.00 | 5,631.00 | 5,740.00 | 5,697.41 | 1.92% | 970,900 |
| Aug 29, 2025 | 5,677.00 | 5,707.00 | 5,626.00 | 5,632.00 | 5,590.21 | -1.76% | 1,057,100 |
| Aug 28, 2025 | 5,666.00 | 5,751.00 | 5,659.00 | 5,733.00 | 5,690.46 | 0.63% | 969,300 |
| Aug 27, 2025 | 5,641.00 | 5,745.00 | 5,636.00 | 5,697.00 | 5,654.73 | 1.06% | 1,026,900 |
| Aug 26, 2025 | 5,700.00 | 5,744.00 | 5,590.00 | 5,637.00 | 5,595.17 | -1.00% | 2,467,900 |
| Aug 25, 2025 | 5,729.00 | 5,787.00 | 5,688.00 | 5,694.00 | 5,651.75 | -2.06% | 1,000,100 |
| Aug 22, 2025 | 5,740.00 | 5,873.00 | 5,712.00 | 5,814.00 | 5,770.86 | 1.66% | 1,262,000 |
| Aug 21, 2025 | 5,725.00 | 5,735.00 | 5,666.00 | 5,719.00 | 5,676.57 | -0.28% | 818,000 |
| Aug 20, 2025 | 5,636.00 | 5,758.00 | 5,604.00 | 5,735.00 | 5,692.45 | 2.12% | 989,200 |
| Aug 19, 2025 | 5,723.00 | 5,739.00 | 5,593.00 | 5,616.00 | 5,574.33 | -1.89% | 1,148,600 |
| Aug 18, 2025 | 5,696.00 | 5,799.00 | 5,665.00 | 5,724.00 | 5,681.53 | 0.49% | 975,700 |
| Aug 15, 2025 | 5,640.00 | 5,696.00 | 5,622.00 | 5,696.00 | 5,653.74 | 0.99% | 1,403,100 |
| Aug 14, 2025 | 5,602.00 | 5,692.00 | 5,554.00 | 5,640.00 | 5,598.15 | 0.68% | 1,501,800 |
| Aug 13, 2025 | 5,623.00 | 5,715.00 | 5,596.00 | 5,602.00 | 5,560.43 | -0.37% | 1,264,400 |
| Aug 12, 2025 | 5,590.00 | 5,715.00 | 5,577.00 | 5,623.00 | 5,581.28 | 1.59% | 1,528,400 |
| Aug 8, 2025 | 5,507.00 | 5,580.00 | 5,482.00 | 5,535.00 | 5,493.93 | -0.29% | 1,338,500 |
| Aug 7, 2025 | 5,500.00 | 5,587.00 | 5,474.00 | 5,551.00 | 5,509.81 | 1.80% | 1,338,300 |
| Aug 6, 2025 | 5,364.00 | 5,490.00 | 5,359.00 | 5,453.00 | 5,412.54 | 1.75% | 1,093,300 |
| Aug 5, 2025 | 5,336.00 | 5,394.00 | 5,302.00 | 5,359.00 | 5,319.24 | 0.79% | 1,215,100 |
| Aug 4, 2025 | 5,300.00 | 5,357.00 | 5,235.00 | 5,317.00 | 5,277.55 | -0.08% | 1,109,200 |
| Aug 1, 2025 | 5,149.00 | 5,409.00 | 5,139.00 | 5,321.00 | 5,281.52 | 5.39% | 2,091,600 |
| Jul 31, 2025 | 5,050.00 | 5,096.00 | 4,950.00 | 5,049.00 | 5,011.54 | 0.82% | 2,022,200 |
| Jul 30, 2025 | 4,886.00 | 5,053.00 | 4,726.00 | 5,008.00 | 4,970.84 | 2.62% | 2,798,000 |
| Jul 29, 2025 | 4,880.00 | 4,900.00 | 4,800.00 | 4,880.00 | 4,843.79 | -0.65% | 1,260,400 |
| Jul 28, 2025 | 4,980.00 | 5,010.00 | 4,912.00 | 4,912.00 | 4,875.55 | -1.74% | 980,800 |
| Jul 25, 2025 | 5,030.00 | 5,064.00 | 4,958.00 | 4,999.00 | 4,961.91 | 0.58% | 900,600 |
| Jul 24, 2025 | 4,965.00 | 5,020.00 | 4,902.00 | 4,970.00 | 4,933.12 | 1.08% | 1,226,800 |