Tokyo Gas Co.,Ltd. (TYO:9531)
Japan · Delayed Price · Currency is JPY 6,178.00
+4.00 (0.06%)
Jun 19, 2026, 3:30 PM JST
Tokyo Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 6,145.00 | 6,208.00 | 6,077.00 | 6,178.00 | 6,178.00 | 0.06% | 1,797,600 |
| Jun 18, 2026 | 6,157.00 | 6,226.00 | 6,141.00 | 6,174.00 | 6,174.00 | 0.37% | 1,023,400 |
| Jun 17, 2026 | 6,300.00 | 6,300.00 | 6,138.00 | 6,151.00 | 6,151.00 | -1.16% | 833,700 |
| Jun 16, 2026 | 6,261.00 | 6,269.00 | 6,178.00 | 6,223.00 | 6,223.00 | -0.61% | 970,800 |
| Jun 15, 2026 | 6,303.00 | 6,382.00 | 6,241.00 | 6,261.00 | 6,261.00 | -0.67% | 915,600 |
| Jun 12, 2026 | 6,452.00 | 6,471.00 | 6,268.00 | 6,303.00 | 6,303.00 | -1.44% | 1,140,000 |
| Jun 11, 2026 | 6,340.00 | 6,395.00 | 6,286.00 | 6,395.00 | 6,395.00 | 1.43% | 1,215,200 |
| Jun 10, 2026 | 6,428.00 | 6,462.00 | 6,273.00 | 6,305.00 | 6,305.00 | -0.69% | 1,001,000 |
| Jun 9, 2026 | 6,366.00 | 6,410.00 | 6,285.00 | 6,349.00 | 6,349.00 | 0.60% | 1,196,700 |
| Jun 8, 2026 | 6,116.00 | 6,319.00 | 6,100.00 | 6,311.00 | 6,311.00 | 1.95% | 1,162,100 |
| Jun 5, 2026 | 6,219.00 | 6,295.00 | 6,163.00 | 6,190.00 | 6,190.00 | -0.47% | 1,020,100 |
| Jun 4, 2026 | 6,292.00 | 6,365.00 | 6,171.00 | 6,219.00 | 6,219.00 | -1.16% | 1,038,800 |
| Jun 3, 2026 | 6,320.00 | 6,353.00 | 6,246.00 | 6,292.00 | 6,292.00 | 1.16% | 1,096,400 |
| Jun 2, 2026 | 6,098.00 | 6,255.00 | 6,033.00 | 6,220.00 | 6,220.00 | 0.73% | 1,162,500 |
| Jun 1, 2026 | 6,293.00 | 6,319.00 | 6,089.00 | 6,175.00 | 6,175.00 | -3.21% | 1,376,200 |
| 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 |