Tokyo Gas Co.,Ltd. (TYO:9531)
Japan · Delayed Price · Currency is JPY 6,181.00
-38.00 (-0.61%)
Aug 3, 2026, 3:30 PM JST
Tokyo Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6,150.00 | 6,224.00 | 6,007.00 | 6,181.00 | 6,181.00 | -0.61% | 1,207,700 |
| Jul 31, 2026 | 6,063.00 | 6,288.00 | 6,059.00 | 6,219.00 | 6,219.00 | -0.70% | 1,219,200 |
| Jul 30, 2026 | 6,297.00 | 6,386.00 | 6,150.00 | 6,263.00 | 6,263.00 | -0.43% | 1,886,500 |
| Jul 29, 2026 | 6,289.00 | 6,312.00 | 6,190.00 | 6,290.00 | 6,290.00 | 0.88% | 1,117,700 |
| Jul 28, 2026 | 6,243.00 | 6,268.00 | 6,182.00 | 6,235.00 | 6,235.00 | -0.61% | 897,700 |
| Jul 27, 2026 | 6,275.00 | 6,284.00 | 6,175.00 | 6,273.00 | 6,273.00 | 0.75% | 924,000 |
| Jul 24, 2026 | 6,130.00 | 6,258.00 | 6,108.00 | 6,226.00 | 6,226.00 | 1.07% | 923,900 |
| Jul 23, 2026 | 6,151.00 | 6,168.00 | 6,126.00 | 6,160.00 | 6,160.00 | 0.15% | 720,700 |
| Jul 22, 2026 | 6,127.00 | 6,155.00 | 6,089.00 | 6,151.00 | 6,151.00 | 0.39% | 1,118,600 |
| Jul 21, 2026 | 6,145.00 | 6,206.00 | 6,095.00 | 6,127.00 | 6,127.00 | 0.66% | 1,156,400 |
| Jul 17, 2026 | 6,105.00 | 6,144.00 | 6,035.00 | 6,087.00 | 6,087.00 | 0.35% | 1,436,000 |
| Jul 16, 2026 | 6,095.00 | 6,128.00 | 6,035.00 | 6,066.00 | 6,066.00 | -0.10% | 997,200 |
| Jul 15, 2026 | 6,063.00 | 6,150.00 | 6,025.00 | 6,072.00 | 6,072.00 | 0.70% | 896,200 |
| Jul 14, 2026 | 6,005.00 | 6,059.00 | 5,973.00 | 6,030.00 | 6,030.00 | 2.12% | 1,017,900 |
| Jul 13, 2026 | 6,003.00 | 6,030.00 | 5,905.00 | 5,905.00 | 5,905.00 | -1.02% | 970,900 |
| Jul 10, 2026 | 6,043.00 | 6,070.00 | 5,952.00 | 5,966.00 | 5,966.00 | -2.02% | 1,068,800 |
| Jul 9, 2026 | 6,130.00 | 6,158.00 | 6,068.00 | 6,089.00 | 6,089.00 | -0.88% | 1,039,100 |
| Jul 8, 2026 | 6,150.00 | 6,174.00 | 6,092.00 | 6,143.00 | 6,143.00 | 0.38% | 1,278,500 |
| Jul 7, 2026 | 6,151.00 | 6,173.00 | 6,070.00 | 6,120.00 | 6,120.00 | -0.58% | 991,800 |
| Jul 6, 2026 | 6,039.00 | 6,192.00 | 6,028.00 | 6,156.00 | 6,156.00 | 1.97% | 736,600 |
| Jul 3, 2026 | 6,106.00 | 6,124.00 | 6,021.00 | 6,037.00 | 6,037.00 | 0.52% | 730,100 |
| Jul 2, 2026 | 6,041.00 | 6,098.00 | 5,977.00 | 6,006.00 | 6,006.00 | 0.32% | 811,300 |
| Jul 1, 2026 | 6,080.00 | 6,083.00 | 5,896.00 | 5,987.00 | 5,987.00 | -2.19% | 1,021,700 |
| Jun 30, 2026 | 6,197.00 | 6,227.00 | 6,102.00 | 6,121.00 | 6,121.00 | -0.68% | 1,016,400 |
| Jun 29, 2026 | 6,157.00 | 6,201.00 | 6,066.00 | 6,163.00 | 6,163.00 | 0.85% | 1,085,700 |
| Jun 26, 2026 | 6,089.00 | 6,112.00 | 5,968.00 | 6,111.00 | 6,111.00 | 0.71% | 1,319,300 |
| Jun 25, 2026 | 6,147.00 | 6,147.00 | 6,010.00 | 6,068.00 | 6,068.00 | -0.69% | 737,900 |
| Jun 24, 2026 | 6,137.00 | 6,196.00 | 6,089.00 | 6,110.00 | 6,110.00 | -0.46% | 891,400 |
| Jun 23, 2026 | 6,193.00 | 6,205.00 | 6,095.00 | 6,138.00 | 6,138.00 | -1.16% | 1,024,200 |
| Jun 22, 2026 | 6,180.00 | 6,251.00 | 6,157.00 | 6,210.00 | 6,210.00 | 0.52% | 767,500 |
| 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 |