Toho Gas Co., Ltd. (TYO:9533)
Japan · Delayed Price · Currency is JPY 4,978.00
-174.00 (-3.38%)
At close: Mar 19, 2026
Toho Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5,069.00 | 5,154.00 | 4,978.00 | 4,978.00 | 4,978.00 | -3.38% | 460,800 |
| Mar 18, 2026 | 5,074.00 | 5,173.00 | 5,055.00 | 5,152.00 | 5,152.00 | 2.51% | 214,100 |
| Mar 17, 2026 | 5,004.00 | 5,062.00 | 5,001.00 | 5,026.00 | 5,026.00 | 0.54% | 189,600 |
| Mar 16, 2026 | 5,100.00 | 5,125.00 | 4,979.00 | 4,999.00 | 4,999.00 | -1.61% | 245,600 |
| Mar 13, 2026 | 5,136.00 | 5,195.00 | 5,077.00 | 5,081.00 | 5,081.00 | -1.51% | 263,500 |
| Mar 12, 2026 | 5,217.00 | 5,225.00 | 5,077.00 | 5,159.00 | 5,159.00 | -1.55% | 218,300 |
| Mar 11, 2026 | 5,319.00 | 5,359.00 | 5,240.00 | 5,240.00 | 5,240.00 | -0.06% | 194,900 |
| Mar 10, 2026 | 5,302.00 | 5,350.00 | 5,224.00 | 5,243.00 | 5,243.00 | 0.79% | 237,100 |
| Mar 9, 2026 | 5,140.00 | 5,266.00 | 5,129.00 | 5,202.00 | 5,202.00 | -3.67% | 369,000 |
| Mar 6, 2026 | 5,350.00 | 5,428.00 | 5,307.00 | 5,400.00 | 5,400.00 | -0.90% | 195,700 |
| Mar 5, 2026 | 5,460.00 | 5,563.00 | 5,415.00 | 5,449.00 | 5,449.00 | 1.38% | 242,300 |
| Mar 4, 2026 | 5,344.00 | 5,478.00 | 5,301.00 | 5,375.00 | 5,375.00 | -3.05% | 227,200 |
| Mar 3, 2026 | 5,440.00 | 5,555.00 | 5,401.00 | 5,544.00 | 5,544.00 | 1.15% | 241,200 |
| Mar 2, 2026 | 5,528.00 | 5,567.00 | 5,474.00 | 5,481.00 | 5,481.00 | -2.61% | 205,700 |
| Feb 27, 2026 | 5,579.00 | 5,656.00 | 5,510.00 | 5,628.00 | 5,628.00 | 1.57% | 214,500 |
| Feb 26, 2026 | 5,563.00 | 5,629.00 | 5,532.00 | 5,541.00 | 5,541.00 | -0.04% | 109,800 |
| Feb 25, 2026 | 5,657.00 | 5,658.00 | 5,527.00 | 5,543.00 | 5,543.00 | -1.16% | 144,600 |
| Feb 24, 2026 | 5,512.00 | 5,662.00 | 5,416.00 | 5,608.00 | 5,608.00 | 2.90% | 223,200 |
| Feb 20, 2026 | 5,416.00 | 5,450.00 | 5,300.00 | 5,450.00 | 5,450.00 | -1.20% | 219,800 |
| Feb 19, 2026 | 5,584.00 | 5,612.00 | 5,425.00 | 5,516.00 | 5,516.00 | -2.63% | 191,700 |
| Feb 18, 2026 | 5,562.00 | 5,703.00 | 5,562.00 | 5,665.00 | 5,665.00 | 2.35% | 152,200 |
| Feb 17, 2026 | 5,508.00 | 5,570.00 | 5,508.00 | 5,535.00 | 5,535.00 | 0.31% | 99,700 |
| Feb 16, 2026 | 5,587.00 | 5,613.00 | 5,476.00 | 5,518.00 | 5,518.00 | -1.16% | 166,800 |
| Feb 13, 2026 | 5,619.00 | 5,645.00 | 5,574.00 | 5,583.00 | 5,583.00 | -0.23% | 166,400 |
| Feb 12, 2026 | 5,500.00 | 5,635.00 | 5,480.00 | 5,596.00 | 5,596.00 | 2.49% | 178,100 |
| Feb 10, 2026 | 5,477.00 | 5,500.00 | 5,408.00 | 5,460.00 | 5,460.00 | 0.37% | 159,900 |
| Feb 9, 2026 | 5,390.00 | 5,460.00 | 5,320.00 | 5,440.00 | 5,440.00 | 2.60% | 192,900 |
| Feb 6, 2026 | 5,270.00 | 5,331.00 | 5,265.00 | 5,302.00 | 5,302.00 | 0.70% | 162,400 |
| Feb 5, 2026 | 5,320.00 | 5,351.00 | 5,264.00 | 5,265.00 | 5,265.00 | -0.21% | 174,300 |
| Feb 4, 2026 | 5,301.00 | 5,309.00 | 5,239.00 | 5,276.00 | 5,276.00 | 0.96% | 193,600 |
| Feb 3, 2026 | 5,036.00 | 5,256.00 | 5,030.00 | 5,226.00 | 5,226.00 | 3.98% | 210,700 |
| Feb 2, 2026 | 5,170.00 | 5,187.00 | 4,977.00 | 5,026.00 | 5,026.00 | -1.74% | 263,500 |
| Jan 30, 2026 | 5,300.00 | 5,319.00 | 5,100.00 | 5,115.00 | 5,115.00 | -2.31% | 270,300 |
| Jan 29, 2026 | 5,167.00 | 5,261.00 | 5,106.00 | 5,236.00 | 5,236.00 | 1.22% | 205,400 |
| Jan 28, 2026 | 5,230.00 | 5,282.00 | 5,173.00 | 5,173.00 | 5,173.00 | -1.09% | 169,600 |
| Jan 27, 2026 | 5,254.00 | 5,263.00 | 5,181.00 | 5,230.00 | 5,230.00 | -0.91% | 162,600 |
| Jan 26, 2026 | 5,282.00 | 5,348.00 | 5,261.00 | 5,278.00 | 5,278.00 | -0.47% | 191,100 |
| Jan 23, 2026 | 5,296.00 | 5,329.00 | 5,274.00 | 5,303.00 | 5,303.00 | 0.51% | 142,000 |
| Jan 22, 2026 | 5,195.00 | 5,298.00 | 5,193.00 | 5,276.00 | 5,276.00 | 1.40% | 145,100 |
| Jan 21, 2026 | 5,160.00 | 5,208.00 | 5,150.00 | 5,203.00 | 5,203.00 | 0.27% | 170,500 |
| Jan 20, 2026 | 5,231.00 | 5,250.00 | 5,187.00 | 5,189.00 | 5,189.00 | -0.59% | 153,600 |
| Jan 19, 2026 | 5,194.00 | 5,278.00 | 5,189.00 | 5,220.00 | 5,220.00 | 1.36% | 143,300 |
| Jan 16, 2026 | 5,112.00 | 5,170.00 | 5,096.00 | 5,150.00 | 5,150.00 | -0.17% | 126,900 |
| Jan 15, 2026 | 5,100.00 | 5,222.00 | 5,086.00 | 5,159.00 | 5,159.00 | 1.52% | 168,000 |
| Jan 14, 2026 | 4,961.00 | 5,082.00 | 4,938.00 | 5,082.00 | 5,082.00 | 2.36% | 174,200 |
| Jan 13, 2026 | 4,961.00 | 5,049.00 | 4,941.00 | 4,965.00 | 4,965.00 | 1.24% | 225,600 |
| Jan 9, 2026 | 4,825.00 | 4,916.00 | 4,825.00 | 4,904.00 | 4,904.00 | 2.00% | 155,300 |
| Jan 8, 2026 | 4,750.00 | 4,840.00 | 4,727.00 | 4,808.00 | 4,808.00 | 0.90% | 130,900 |
| Jan 7, 2026 | 4,764.00 | 4,827.00 | 4,764.00 | 4,765.00 | 4,765.00 | -2.83% | 170,200 |
| Jan 6, 2026 | 4,690.00 | 4,908.00 | 4,690.00 | 4,904.00 | 4,904.00 | 4.72% | 282,800 |