Tokyo Gas Co.,Ltd. (TYO:9531)
Japan · Delayed Price · Currency is JPY 5,402.00
+78.00 (1.47%)
Oct 31, 2025, 3:30 PM JST
Tokyo Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,384.00 | 5,560.00 | 5,343.00 | 5,436.00 | - | 2.10% | 598,400 |
| Oct 30, 2025 | 5,300.00 | 5,497.00 | 5,270.00 | 5,324.00 | 5,324.00 | -0.73% | 2,355,600 |
| Oct 29, 2025 | 5,379.00 | 5,756.00 | 5,254.00 | 5,363.00 | 5,363.00 | -0.32% | 4,141,300 |
| Oct 28, 2025 | 5,400.00 | 5,524.00 | 5,349.00 | 5,380.00 | 5,380.00 | 0.67% | 1,324,300 |
| Oct 27, 2025 | 5,324.00 | 5,350.00 | 5,279.00 | 5,344.00 | 5,344.00 | 1.33% | 691,500 |
| Oct 24, 2025 | 5,295.00 | 5,355.00 | 5,253.00 | 5,274.00 | 5,274.00 | -0.73% | 827,400 |
| Oct 23, 2025 | 5,323.00 | 5,347.00 | 5,278.00 | 5,313.00 | 5,313.00 | 0.93% | 756,500 |
| Oct 22, 2025 | 5,203.00 | 5,280.00 | 5,203.00 | 5,264.00 | 5,264.00 | 0.55% | 673,900 |
| Oct 21, 2025 | 5,248.00 | 5,268.00 | 5,196.00 | 5,235.00 | 5,235.00 | 0.06% | 725,100 |
| Oct 20, 2025 | 5,260.00 | 5,260.00 | 5,189.00 | 5,232.00 | 5,232.00 | 0.63% | 580,600 |
| Oct 17, 2025 | 5,242.00 | 5,340.00 | 5,169.00 | 5,199.00 | 5,199.00 | -2.49% | 682,700 |
| Oct 16, 2025 | 5,330.00 | 5,355.00 | 5,295.00 | 5,332.00 | 5,332.00 | 0.89% | 748,800 |
| Oct 15, 2025 | 5,244.00 | 5,296.00 | 5,220.00 | 5,285.00 | 5,285.00 | 0.57% | 731,400 |
| Oct 14, 2025 | 5,190.00 | 5,261.00 | 5,150.00 | 5,255.00 | 5,255.00 | -0.11% | 997,000 |
| Oct 10, 2025 | 5,297.00 | 5,438.00 | 5,238.00 | 5,261.00 | 5,261.00 | -1.39% | 1,207,000 |
| Oct 9, 2025 | 5,403.00 | 5,436.00 | 5,306.00 | 5,335.00 | 5,335.00 | -0.78% | 1,087,300 |
| Oct 8, 2025 | 5,288.00 | 5,395.00 | 5,267.00 | 5,377.00 | 5,377.00 | 3.60% | 1,375,300 |
| Oct 7, 2025 | 5,190.00 | 5,240.00 | 5,179.00 | 5,190.00 | 5,190.00 | 0.10% | 630,900 |
| 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 |