Tokyo Gas Co.,Ltd. (TYO:9531)
Japan · Delayed Price · Currency is JPY 6,380.00
+86.00 (1.37%)
May 29, 2026, 3:30 PM JST
Tokyo Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6,214.00 | 6,432.00 | 6,196.00 | 6,380.00 | 6,380.00 | 1.37% | 2,978,500 |
| May 28, 2026 | 6,428.00 | 6,481.00 | 6,258.00 | 6,294.00 | 6,294.00 | -2.74% | 5,312,400 |
| May 27, 2026 | 6,500.00 | 6,536.00 | 6,406.00 | 6,471.00 | 6,471.00 | -0.14% | 1,067,600 |
| May 26, 2026 | 6,390.00 | 6,516.00 | 6,300.00 | 6,480.00 | 6,480.00 | 0.68% | 1,152,600 |
| May 25, 2026 | 6,529.00 | 6,600.00 | 6,396.00 | 6,436.00 | 6,436.00 | -1.32% | 1,029,100 |
| May 22, 2026 | 6,698.00 | 6,698.00 | 6,501.00 | 6,522.00 | 6,522.00 | -2.01% | 898,300 |
| May 21, 2026 | 6,695.00 | 6,724.00 | 6,618.00 | 6,656.00 | 6,656.00 | 0.26% | 850,300 |
| May 20, 2026 | 6,799.00 | 6,825.00 | 6,401.00 | 6,639.00 | 6,639.00 | -0.90% | 1,440,300 |
| May 19, 2026 | 6,690.00 | 6,765.00 | 6,663.00 | 6,699.00 | 6,699.00 | 2.04% | 1,261,400 |
| May 18, 2026 | 6,783.00 | 6,832.00 | 6,480.00 | 6,565.00 | 6,565.00 | -2.34% | 1,144,400 |
| May 15, 2026 | 6,624.00 | 6,779.00 | 6,607.00 | 6,722.00 | 6,722.00 | 1.46% | 1,180,700 |
| May 14, 2026 | 6,581.00 | 6,640.00 | 6,517.00 | 6,625.00 | 6,625.00 | 0.27% | 809,900 |
| May 13, 2026 | 6,670.00 | 6,702.00 | 6,573.00 | 6,607.00 | 6,607.00 | -0.94% | 1,104,600 |
| May 12, 2026 | 6,725.00 | 6,795.00 | 6,623.00 | 6,670.00 | 6,670.00 | -1.11% | 1,350,300 |
| May 11, 2026 | 6,600.00 | 6,747.00 | 6,550.00 | 6,745.00 | 6,745.00 | 2.20% | 1,292,900 |
| 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 | -1.21% | 1,537,300 |
| Mar 27, 2026 | 7,600.00 | 7,817.00 | 7,568.00 | 7,757.00 | 7,697.00 | 1.58% | 1,499,400 |
| Mar 26, 2026 | 7,550.00 | 7,636.00 | 7,522.00 | 7,636.00 | 7,576.94 | 1.22% | 1,001,700 |
| Mar 25, 2026 | 7,513.00 | 7,584.00 | 7,463.00 | 7,544.00 | 7,485.65 | 3.91% | 1,190,700 |
| Mar 24, 2026 | 7,147.00 | 7,267.00 | 7,127.00 | 7,260.00 | 7,203.84 | 2.54% | 919,400 |
| Mar 23, 2026 | 7,104.00 | 7,144.00 | 6,971.00 | 7,080.00 | 7,025.24 | -3.27% | 1,468,800 |
| Mar 19, 2026 | 7,600.00 | 7,644.00 | 7,319.00 | 7,319.00 | 7,262.39 | -4.79% | 3,065,600 |
| Mar 18, 2026 | 7,482.00 | 7,687.00 | 7,480.00 | 7,687.00 | 7,627.54 | 1.98% | 826,900 |
| Mar 17, 2026 | 7,430.00 | 7,541.00 | 7,410.00 | 7,538.00 | 7,479.69 | 1.06% | 668,400 |
| Mar 16, 2026 | 7,619.00 | 7,620.00 | 7,415.00 | 7,459.00 | 7,401.31 | -1.65% | 707,000 |