Skip to main content
logo
Toho Gas Co., Ltd. (TYO:9533)
Japan flag Japan · Delayed Price · Currency is JPY
4,527.00
-84.00 (-1.82%)
Aug 25, 2025, 3:30 PM JST

Toho Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20254,602.004,618.004,561.004,611.004,611.000.57%196,100
Aug 21, 20254,620.004,622.004,569.004,585.004,585.00-1.25%236,800
Aug 20, 20254,638.004,657.004,590.004,643.004,643.000.11%155,800
Aug 19, 20254,588.004,656.004,587.004,638.004,638.000.17%177,700
Aug 18, 20254,607.004,645.004,595.004,630.004,630.000.26%230,400
Aug 15, 20254,632.004,667.004,599.004,618.004,618.000.79%232,900
Aug 14, 20254,605.004,633.004,562.004,582.004,582.00-0.50%222,800
Aug 13, 20254,602.004,617.004,576.004,605.004,605.000.07%224,600
Aug 12, 20254,606.004,655.004,598.004,602.004,602.000.33%224,200
Aug 8, 20254,542.004,611.004,540.004,587.004,587.000.42%185,000
Aug 7, 20254,521.004,589.004,500.004,568.004,568.000.91%214,200
Aug 6, 20254,422.004,528.004,422.004,527.004,527.002.40%203,700
Aug 5, 20254,394.004,439.004,389.004,421.004,421.001.21%205,100
Aug 4, 20254,280.004,395.004,275.004,368.004,368.000.88%231,700
Aug 1, 20254,238.004,330.004,238.004,330.004,330.002.95%269,800
Jul 31, 20254,177.004,251.004,173.004,206.004,206.002.39%316,800
Jul 30, 20254,103.004,250.004,068.004,108.004,108.000.10%302,300
Jul 29, 20254,131.004,153.004,102.004,104.004,104.00-1.11%239,600
Jul 28, 20254,243.004,272.004,150.004,150.004,150.00-3.11%204,900
Jul 25, 20254,290.004,310.004,259.004,283.004,283.00-0.07%152,900
Jul 24, 20254,254.004,295.004,245.004,286.004,286.000.75%137,600
Jul 23, 20254,225.004,272.004,210.004,254.004,254.001.07%194,700
Jul 22, 20254,249.004,277.004,203.004,209.004,209.00-0.75%153,200
Jul 18, 20254,244.004,244.004,208.004,241.004,241.00-0.16%134,700
Jul 17, 20254,170.004,257.004,166.004,248.004,248.001.72%164,900
Jul 16, 20254,168.004,194.004,159.004,176.004,176.000.19%93,500
Jul 15, 20254,175.004,208.004,168.004,168.004,168.000.19%111,300
Jul 14, 20254,108.004,166.004,101.004,160.004,160.001.27%106,300
Jul 11, 20254,160.004,184.004,097.004,108.004,108.00-0.32%131,600
Jul 10, 20254,152.004,165.004,107.004,121.004,121.00-0.72%175,600
Jul 9, 20254,161.004,204.004,148.004,151.004,151.00-0.24%131,400
Jul 8, 20254,180.004,183.004,125.004,161.004,161.00-0.98%224,900
Jul 7, 20254,200.004,266.004,183.004,202.004,202.000.07%176,700
Jul 4, 20254,172.004,215.004,160.004,199.004,199.001.38%135,400
Jul 3, 20254,130.004,156.004,082.004,142.004,142.00-0.65%185,400
Jul 2, 20254,140.004,189.004,120.004,169.004,169.000.22%193,100
Jul 1, 20254,010.004,195.004,010.004,160.004,160.003.56%234,100
Jun 30, 20254,036.004,046.004,001.004,017.004,017.00-0.10%179,400
Jun 27, 20254,034.004,041.003,995.004,021.004,021.00-0.12%178,100
Jun 26, 20253,992.004,043.003,990.004,026.004,026.000.88%199,900
Jun 25, 20254,065.004,088.003,991.003,991.003,991.00-2.66%205,600
Jun 24, 20254,200.004,227.004,100.004,100.004,100.00-2.43%127,700
Jun 23, 20254,220.004,266.004,201.004,202.004,202.00-0.24%167,400
Jun 20, 20254,223.004,257.004,197.004,212.004,212.00-0.80%589,100
Jun 19, 20254,169.004,253.004,164.004,246.004,246.001.97%248,800
Jun 18, 20254,048.004,171.004,048.004,164.004,164.002.92%246,800
Jun 17, 20254,030.004,059.004,025.004,046.004,046.00-0.37%163,000
Jun 16, 20254,048.004,061.004,020.004,061.004,061.000.92%177,200
Jun 13, 20253,975.004,054.003,960.004,024.004,024.001.23%302,100
Jun 12, 20253,983.003,992.003,955.003,975.003,975.000.48%227,900