Skip to main content
logo
Toho Gas Co., Ltd. (TYO:9533)
Japan flag Japan · Delayed Price · Currency is JPY
4,776.00
-14.00 (-0.29%)
Nov 12, 2025, 3:30 PM JST

Toho Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20254,819.004,829.004,767.004,776.004,776.00-0.29%197,400
Nov 11, 20254,765.004,790.004,660.004,790.004,790.001.42%247,600
Nov 10, 20254,670.004,739.004,664.004,723.004,723.001.92%204,900
Nov 7, 20254,587.004,634.004,587.004,634.004,634.000.96%134,400
Nov 6, 20254,547.004,613.004,536.004,590.004,590.000.72%151,900
Nov 5, 20254,539.004,569.004,481.004,557.004,557.001.00%206,500
Nov 4, 20254,564.004,564.004,490.004,512.004,512.00-1.89%274,000
Oct 31, 20254,630.004,654.004,588.004,599.004,599.000.66%225,400
Oct 30, 20254,511.004,589.004,487.004,569.004,569.001.29%290,800
Oct 29, 20254,389.004,519.004,331.004,511.004,511.002.36%299,800
Oct 28, 20254,482.004,516.004,266.004,407.004,407.00-1.70%507,000
Oct 27, 20254,455.004,483.004,422.004,483.004,483.001.47%155,100
Oct 24, 20254,459.004,479.004,418.004,418.004,418.00-1.19%163,000
Oct 23, 20254,410.004,471.004,410.004,471.004,471.002.08%214,000
Oct 22, 20254,362.004,397.004,358.004,380.004,380.000.02%162,300
Oct 21, 20254,391.004,416.004,353.004,379.004,379.00-0.25%156,300
Oct 20, 20254,444.004,460.004,378.004,390.004,390.00-0.57%137,100
Oct 17, 20254,416.004,442.004,396.004,415.004,415.00-0.74%118,500
Oct 16, 20254,400.004,450.004,396.004,448.004,448.001.28%180,700
Oct 15, 20254,380.004,416.004,362.004,392.004,392.001.04%143,900
Oct 14, 20254,250.004,365.004,236.004,347.004,347.00-0.21%240,600
Oct 10, 20254,475.004,477.004,347.004,356.004,356.00-3.22%201,700
Oct 9, 20254,465.004,528.004,456.004,501.004,501.000.81%196,500
Oct 8, 20254,500.004,533.004,451.004,465.004,465.00-0.25%161,600
Oct 7, 20254,470.004,500.004,450.004,476.004,476.000.56%150,300
Oct 6, 20254,456.004,471.004,424.004,451.004,451.001.48%162,800
Oct 3, 20254,421.004,457.004,379.004,386.004,386.00-0.79%204,900
Oct 2, 20254,422.004,494.004,345.004,421.004,421.00-0.02%263,800
Oct 1, 20254,507.004,518.004,385.004,422.004,422.00-2.98%323,200
Sep 30, 20254,337.004,585.004,299.004,558.004,558.005.44%545,400
Sep 29, 20254,317.004,378.004,275.004,323.004,323.00-1.32%178,900
Sep 26, 20254,342.004,420.004,342.004,381.004,336.000.11%297,200
Sep 25, 20254,261.004,401.004,259.004,376.004,331.053.72%419,900
Sep 24, 20254,240.004,260.004,218.004,219.004,175.66-0.42%195,200
Sep 22, 20254,234.004,282.004,230.004,237.004,193.480.55%187,500
Sep 19, 20254,238.004,276.004,197.004,214.004,170.72-1.36%537,600
Sep 18, 20254,337.004,337.004,238.004,272.004,228.12-1.63%222,500
Sep 17, 20254,400.004,401.004,343.004,343.004,298.39-1.52%222,500
Sep 16, 20254,419.004,439.004,396.004,410.004,364.700.23%234,300
Sep 12, 20254,418.004,435.004,389.004,400.004,354.80-0.41%193,300
Sep 11, 20254,430.004,462.004,401.004,418.004,372.62-0.25%200,300
Sep 10, 20254,403.004,468.004,403.004,429.004,383.511.14%375,700
Sep 9, 20254,451.004,469.004,373.004,379.004,334.02-2.19%365,900
Sep 8, 20254,485.004,517.004,471.004,477.004,431.01-0.22%197,300
Sep 5, 20254,552.004,555.004,476.004,487.004,440.91-1.75%153,400
Sep 4, 20254,638.004,652.004,567.004,567.004,520.09-1.83%249,300
Sep 3, 20254,688.004,733.004,640.004,652.004,604.22-0.70%382,600
Sep 2, 20254,525.004,700.004,525.004,685.004,636.893.54%355,900
Sep 1, 20254,474.004,539.004,443.004,525.004,478.531.14%159,600
Aug 29, 20254,440.004,481.004,439.004,474.004,428.05-0.45%174,900