Tokyo Gas Co.,Ltd. (TYO:9531)
Japan · Delayed Price · Currency is JPY 6,600.00
-212.00 (-3.11%)
May 8, 2026, 3:30 PM JST
Tokyo Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6,786.00 | 6,786.00 | 6,530.00 | 6,600.00 | 6,600.00 | -3.11% | 1,984,100 |
| May 7, 2026 | 6,630.00 | 6,842.00 | 6,615.00 | 6,812.00 | 6,812.00 | 2.99% | 2,162,200 |
| May 1, 2026 | 6,747.00 | 6,753.00 | 6,419.00 | 6,614.00 | 6,614.00 | -0.84% | 1,293,900 |
| Apr 30, 2026 | 6,637.00 | 6,774.00 | 6,552.00 | 6,670.00 | 6,670.00 | -3.85% | 3,393,000 |
| Apr 28, 2026 | 6,600.00 | 6,979.00 | 6,543.00 | 6,937.00 | 6,937.00 | 7.17% | 2,877,500 |
| Apr 27, 2026 | 6,410.00 | 6,533.00 | 6,372.00 | 6,473.00 | 6,473.00 | 0.29% | 959,900 |
| Apr 24, 2026 | 6,500.00 | 6,552.00 | 6,392.00 | 6,454.00 | 6,454.00 | -0.26% | 1,167,300 |
| Apr 23, 2026 | 6,441.00 | 6,489.00 | 6,360.00 | 6,471.00 | 6,471.00 | -0.25% | 1,552,900 |
| Apr 22, 2026 | 6,550.00 | 6,596.00 | 6,460.00 | 6,487.00 | 6,487.00 | -1.65% | 1,117,500 |
| Apr 21, 2026 | 6,635.00 | 6,667.00 | 6,559.00 | 6,596.00 | 6,596.00 | -0.72% | 1,126,400 |
| Apr 20, 2026 | 6,884.00 | 6,924.00 | 6,627.00 | 6,644.00 | 6,644.00 | -3.91% | 1,309,100 |
| Apr 17, 2026 | 7,087.00 | 7,128.00 | 6,913.00 | 6,914.00 | 6,914.00 | -2.85% | 905,000 |
| Apr 16, 2026 | 7,000.00 | 7,146.00 | 6,972.00 | 7,117.00 | 7,117.00 | 2.33% | 1,088,100 |
| Apr 15, 2026 | 7,049.00 | 7,072.00 | 6,918.00 | 6,955.00 | 6,955.00 | -0.74% | 1,092,000 |
| Apr 14, 2026 | 7,055.00 | 7,085.00 | 6,920.00 | 7,007.00 | 7,007.00 | -0.92% | 1,369,300 |
| Apr 13, 2026 | 7,176.00 | 7,286.00 | 7,054.00 | 7,072.00 | 7,072.00 | -2.94% | 986,800 |
| Apr 10, 2026 | 7,375.00 | 7,406.00 | 7,225.00 | 7,286.00 | 7,286.00 | -0.15% | 1,088,700 |
| Apr 9, 2026 | 7,349.00 | 7,426.00 | 7,236.00 | 7,297.00 | 7,297.00 | -0.07% | 1,280,200 |
| Apr 8, 2026 | 7,519.00 | 7,519.00 | 7,271.00 | 7,302.00 | 7,302.00 | -0.91% | 1,341,700 |
| Apr 7, 2026 | 7,247.00 | 7,404.00 | 7,232.00 | 7,369.00 | 7,369.00 | 2.01% | 1,006,000 |
| Apr 6, 2026 | 7,357.00 | 7,371.00 | 7,224.00 | 7,224.00 | 7,224.00 | -1.79% | 728,600 |
| Apr 3, 2026 | 7,302.00 | 7,391.00 | 7,289.00 | 7,356.00 | 7,356.00 | 0.81% | 713,700 |
| Apr 2, 2026 | 7,600.00 | 7,620.00 | 7,239.00 | 7,297.00 | 7,297.00 | -4.55% | 1,277,800 |
| Apr 1, 2026 | 7,614.00 | 7,645.00 | 7,483.00 | 7,645.00 | 7,645.00 | 3.07% | 1,175,500 |
| Mar 31, 2026 | 7,624.00 | 7,648.00 | 7,318.00 | 7,417.00 | 7,417.00 | -2.46% | 1,511,800 |
| Mar 30, 2026 | 7,585.00 | 7,841.00 | 7,558.00 | 7,604.00 | 7,604.00 | -1.97% | 1,537,300 |
| Mar 27, 2026 | 7,600.00 | 7,817.00 | 7,568.00 | 7,757.00 | 7,707.00 | 1.58% | 1,499,400 |
| Mar 26, 2026 | 7,550.00 | 7,636.00 | 7,522.00 | 7,636.00 | 7,586.78 | 1.22% | 1,001,700 |
| Mar 25, 2026 | 7,513.00 | 7,584.00 | 7,463.00 | 7,544.00 | 7,495.37 | 3.91% | 1,190,700 |
| Mar 24, 2026 | 7,147.00 | 7,267.00 | 7,127.00 | 7,260.00 | 7,213.20 | 2.54% | 919,400 |
| Mar 23, 2026 | 7,104.00 | 7,144.00 | 6,971.00 | 7,080.00 | 7,034.36 | -3.27% | 1,468,800 |
| Mar 19, 2026 | 7,600.00 | 7,644.00 | 7,319.00 | 7,319.00 | 7,271.82 | -4.79% | 3,065,600 |
| Mar 18, 2026 | 7,482.00 | 7,687.00 | 7,480.00 | 7,687.00 | 7,637.45 | 1.98% | 826,900 |
| Mar 17, 2026 | 7,430.00 | 7,541.00 | 7,410.00 | 7,538.00 | 7,489.41 | 1.06% | 668,400 |
| Mar 16, 2026 | 7,619.00 | 7,620.00 | 7,415.00 | 7,459.00 | 7,410.92 | -1.65% | 707,000 |
| Mar 13, 2026 | 7,505.00 | 7,735.00 | 7,505.00 | 7,584.00 | 7,535.12 | -0.93% | 1,215,000 |
| Mar 12, 2026 | 7,542.00 | 7,655.00 | 7,489.00 | 7,655.00 | 7,605.66 | -0.03% | 1,044,600 |
| Mar 11, 2026 | 7,597.00 | 7,712.00 | 7,553.00 | 7,657.00 | 7,607.64 | 2.82% | 742,800 |
| Mar 10, 2026 | 7,604.00 | 7,629.00 | 7,410.00 | 7,447.00 | 7,399.00 | -0.09% | 1,098,000 |
| Mar 9, 2026 | 7,460.00 | 7,579.00 | 7,321.00 | 7,454.00 | 7,405.95 | -4.63% | 1,472,900 |
| Mar 6, 2026 | 7,695.00 | 7,837.00 | 7,616.00 | 7,816.00 | 7,765.62 | 0.42% | 1,197,200 |
| Mar 5, 2026 | 7,900.00 | 7,967.00 | 7,777.00 | 7,783.00 | 7,732.83 | 1.29% | 1,487,000 |
| Mar 4, 2026 | 7,500.00 | 7,684.00 | 7,436.00 | 7,684.00 | 7,634.47 | -2.25% | 1,997,500 |
| Mar 3, 2026 | 7,585.00 | 7,946.00 | 7,550.00 | 7,861.00 | 7,810.33 | 2.24% | 2,130,800 |
| Mar 2, 2026 | 7,519.00 | 7,709.00 | 7,506.00 | 7,689.00 | 7,639.44 | 0.43% | 1,353,800 |
| Feb 27, 2026 | 7,616.00 | 7,712.00 | 7,553.00 | 7,656.00 | 7,606.65 | 0.25% | 1,737,200 |
| Feb 26, 2026 | 7,700.00 | 7,747.00 | 7,625.00 | 7,637.00 | 7,587.77 | 0.51% | 896,100 |
| Feb 25, 2026 | 7,635.00 | 7,706.00 | 7,492.00 | 7,598.00 | 7,549.02 | -0.35% | 1,132,400 |
| Feb 24, 2026 | 7,662.00 | 7,710.00 | 7,494.00 | 7,625.00 | 7,575.85 | 0.66% | 1,018,100 |
| Feb 20, 2026 | 7,577.00 | 7,665.00 | 7,532.00 | 7,575.00 | 7,526.17 | -0.84% | 964,000 |