Tokyo Gas Co.,Ltd. (TYO:9531)
Japan · Delayed Price · Currency is JPY 6,075.00
-98.00 (-1.59%)
Oct 5, 2026, 3:30 PM JST
Tokyo Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 6,150.00 | 6,165.00 | 6,016.00 | 6,096.00 | - | -1.25% | 315,400 |
| Oct 2, 2026 | 6,072.00 | 6,174.00 | 6,056.00 | 6,173.00 | 6,173.00 | 1.03% | 950,600 |
| Oct 1, 2026 | 6,092.00 | 6,134.00 | 6,049.00 | 6,110.00 | 6,110.00 | -1.29% | 1,080,900 |
| Sep 30, 2026 | 6,058.00 | 6,220.00 | 6,049.00 | 6,190.00 | 6,190.00 | 1.89% | 1,511,800 |
| Sep 29, 2026 | 6,119.00 | 6,171.00 | 6,014.00 | 6,075.00 | 6,075.00 | -0.18% | 1,412,500 |
| Sep 28, 2026 | 6,214.00 | 6,258.00 | 6,120.00 | 6,146.00 | 6,086.00 | -1.28% | 1,058,900 |
| Sep 25, 2026 | 6,167.00 | 6,250.00 | 6,156.00 | 6,226.00 | 6,165.22 | 0.96% | 917,700 |
| Sep 24, 2026 | 6,275.00 | 6,275.00 | 6,138.00 | 6,167.00 | 6,106.79 | -2.25% | 1,446,600 |
| Sep 18, 2026 | 6,487.00 | 6,493.00 | 6,307.00 | 6,309.00 | 6,247.41 | -2.19% | 1,347,700 |
| Sep 17, 2026 | 6,441.00 | 6,515.00 | 6,387.00 | 6,450.00 | 6,387.03 | 0.40% | 747,100 |
| Sep 16, 2026 | 6,358.00 | 6,510.00 | 6,358.00 | 6,424.00 | 6,361.29 | 1.40% | 753,000 |
| Sep 15, 2026 | 6,386.00 | 6,417.00 | 6,310.00 | 6,335.00 | 6,273.15 | -0.80% | 789,300 |
| Sep 14, 2026 | 6,280.00 | 6,454.00 | 6,280.00 | 6,386.00 | 6,323.66 | 1.77% | 909,900 |
| Sep 11, 2026 | 6,146.00 | 6,330.00 | 6,138.00 | 6,275.00 | 6,213.74 | 0.13% | 1,031,400 |
| Sep 10, 2026 | 6,268.00 | 6,329.00 | 6,212.00 | 6,267.00 | 6,205.82 | 0.22% | 1,135,000 |
| Sep 9, 2026 | 6,121.00 | 6,267.00 | 6,080.00 | 6,253.00 | 6,191.96 | 1.72% | 1,189,600 |
| Sep 8, 2026 | 6,123.00 | 6,193.00 | 6,086.00 | 6,147.00 | 6,086.99 | -0.26% | 736,200 |
| Sep 7, 2026 | 6,146.00 | 6,242.00 | 6,143.00 | 6,163.00 | 6,102.83 | 0.57% | 534,100 |
| Sep 4, 2026 | 6,323.00 | 6,340.00 | 6,117.00 | 6,128.00 | 6,068.18 | -3.08% | 1,012,300 |
| Sep 3, 2026 | 6,250.00 | 6,371.00 | 6,250.00 | 6,323.00 | 6,261.27 | 1.20% | 916,900 |
| Sep 2, 2026 | 6,320.00 | 6,357.00 | 6,212.00 | 6,248.00 | 6,187.00 | -1.90% | 1,046,500 |
| Sep 1, 2026 | 6,247.00 | 6,432.00 | 6,204.00 | 6,369.00 | 6,306.82 | 2.96% | 951,800 |
| Aug 31, 2026 | 6,113.00 | 6,186.00 | 6,106.00 | 6,186.00 | 6,125.61 | 0.81% | 1,857,200 |
| Aug 28, 2026 | 6,031.00 | 6,144.00 | 6,022.00 | 6,136.00 | 6,076.10 | 0.94% | 756,200 |
| Aug 27, 2026 | 6,050.00 | 6,118.00 | 6,007.00 | 6,079.00 | 6,019.65 | -0.33% | 819,800 |
| Aug 26, 2026 | 6,096.00 | 6,133.00 | 6,056.00 | 6,099.00 | 6,039.46 | 0.08% | 744,900 |
| Aug 25, 2026 | 6,165.00 | 6,221.00 | 6,091.00 | 6,094.00 | 6,034.51 | -0.26% | 961,600 |
| Aug 24, 2026 | 6,090.00 | 6,131.00 | 6,033.00 | 6,110.00 | 6,050.35 | 0.33% | 756,400 |
| Aug 21, 2026 | 6,019.00 | 6,100.00 | 6,011.00 | 6,090.00 | 6,030.55 | 1.35% | 1,349,600 |
| Aug 20, 2026 | 6,020.00 | 6,055.00 | 5,975.00 | 6,009.00 | 5,950.34 | -0.12% | 980,400 |
| Aug 19, 2026 | 6,063.00 | 6,064.00 | 5,934.00 | 6,016.00 | 5,957.27 | -0.58% | 894,400 |
| Aug 18, 2026 | 6,005.00 | 6,064.00 | 5,988.00 | 6,051.00 | 5,991.93 | 0.77% | 812,700 |
| Aug 17, 2026 | 6,015.00 | 6,045.00 | 5,997.00 | 6,005.00 | 5,946.38 | -0.17% | 761,900 |
| Aug 14, 2026 | 5,977.00 | 6,038.00 | 5,959.00 | 6,015.00 | 5,956.28 | 0.10% | 1,014,400 |
| Aug 13, 2026 | 6,034.00 | 6,097.00 | 5,990.00 | 6,009.00 | 5,950.34 | -0.40% | 818,300 |
| Aug 12, 2026 | 6,015.00 | 6,098.00 | 5,980.00 | 6,033.00 | 5,974.10 | 1.99% | 1,064,500 |
| Aug 10, 2026 | 6,027.00 | 6,027.00 | 5,876.00 | 5,915.00 | 5,857.26 | -0.85% | 962,500 |
| Aug 7, 2026 | 5,977.00 | 6,029.00 | 5,925.00 | 5,966.00 | 5,907.76 | -0.02% | 1,770,400 |
| Aug 6, 2026 | 5,988.00 | 6,024.00 | 5,925.00 | 5,967.00 | 5,908.75 | 0.51% | 862,300 |
| Aug 5, 2026 | 6,059.00 | 6,079.00 | 5,901.00 | 5,937.00 | 5,879.04 | -1.67% | 956,200 |
| Aug 4, 2026 | 6,181.00 | 6,191.00 | 6,038.00 | 6,038.00 | 5,979.05 | -2.31% | 854,500 |
| Aug 3, 2026 | 6,150.00 | 6,224.00 | 6,007.00 | 6,181.00 | 6,120.66 | -0.61% | 1,207,700 |
| Jul 31, 2026 | 6,063.00 | 6,288.00 | 6,059.00 | 6,219.00 | 6,158.29 | -0.70% | 1,219,200 |
| Jul 30, 2026 | 6,297.00 | 6,386.00 | 6,150.00 | 6,263.00 | 6,201.86 | -0.43% | 1,886,500 |
| Jul 29, 2026 | 6,289.00 | 6,312.00 | 6,190.00 | 6,290.00 | 6,228.59 | 0.88% | 1,117,700 |
| Jul 28, 2026 | 6,243.00 | 6,268.00 | 6,182.00 | 6,235.00 | 6,174.13 | -0.61% | 897,700 |
| Jul 27, 2026 | 6,275.00 | 6,284.00 | 6,175.00 | 6,273.00 | 6,211.76 | 0.75% | 924,000 |
| Jul 24, 2026 | 6,130.00 | 6,258.00 | 6,108.00 | 6,226.00 | 6,165.22 | 1.07% | 923,900 |
| Jul 23, 2026 | 6,151.00 | 6,168.00 | 6,126.00 | 6,160.00 | 6,099.86 | 0.15% | 720,700 |
| Jul 22, 2026 | 6,127.00 | 6,155.00 | 6,089.00 | 6,151.00 | 6,090.95 | 0.39% | 1,118,600 |