Toho Gas Co., Ltd. (TYO:9533)
Japan · Delayed Price · Currency is JPY 5,302.00
+37.00 (0.70%)
Feb 6, 2026, 3:30 PM JST
Toho Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5,270.00 | 5,309.00 | 5,265.00 | 5,295.00 | - | 0.57% | 42,700 |
| 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 |
| Jan 5, 2026 | 4,663.00 | 4,727.00 | 4,663.00 | 4,683.00 | 4,683.00 | 0.43% | 176,800 |
| Dec 30, 2025 | 4,650.00 | 4,692.00 | 4,621.00 | 4,663.00 | 4,663.00 | 0.65% | 157,000 |
| Dec 29, 2025 | 4,630.00 | 4,655.00 | 4,602.00 | 4,633.00 | 4,633.00 | -0.02% | 115,000 |
| Dec 26, 2025 | 4,646.00 | 4,652.00 | 4,607.00 | 4,634.00 | 4,634.00 | 0.50% | 89,000 |
| Dec 25, 2025 | 4,619.00 | 4,638.00 | 4,587.00 | 4,611.00 | 4,611.00 | -0.67% | 89,500 |
| Dec 24, 2025 | 4,713.00 | 4,720.00 | 4,613.00 | 4,642.00 | 4,642.00 | -1.23% | 104,100 |
| Dec 23, 2025 | 4,656.00 | 4,713.00 | 4,650.00 | 4,700.00 | 4,700.00 | 1.05% | 135,300 |
| Dec 22, 2025 | 4,736.00 | 4,755.00 | 4,651.00 | 4,651.00 | 4,651.00 | -1.55% | 139,000 |
| Dec 19, 2025 | 4,712.00 | 4,767.00 | 4,700.00 | 4,724.00 | 4,724.00 | -0.65% | 315,000 |
| Dec 18, 2025 | 4,704.00 | 4,776.00 | 4,701.00 | 4,755.00 | 4,755.00 | 1.95% | 151,300 |
| Dec 17, 2025 | 4,704.00 | 4,718.00 | 4,657.00 | 4,664.00 | 4,664.00 | -1.79% | 156,300 |
| Dec 16, 2025 | 4,811.00 | 4,820.00 | 4,749.00 | 4,749.00 | 4,749.00 | -0.61% | 154,600 |
| Dec 15, 2025 | 4,750.00 | 4,801.00 | 4,744.00 | 4,778.00 | 4,778.00 | 1.21% | 134,300 |
| Dec 12, 2025 | 4,699.00 | 4,742.00 | 4,677.00 | 4,721.00 | 4,721.00 | 1.44% | 206,700 |
| Dec 11, 2025 | 4,830.00 | 4,830.00 | 4,650.00 | 4,654.00 | 4,654.00 | -3.64% | 221,700 |
| Dec 10, 2025 | 4,824.00 | 4,861.00 | 4,777.00 | 4,830.00 | 4,830.00 | 1.13% | 169,000 |
| Dec 9, 2025 | 4,739.00 | 4,799.00 | 4,710.00 | 4,776.00 | 4,776.00 | 1.47% | 161,500 |
| Dec 8, 2025 | 4,642.00 | 4,737.00 | 4,618.00 | 4,707.00 | 4,707.00 | 2.04% | 170,700 |
| Dec 5, 2025 | 4,655.00 | 4,711.00 | 4,613.00 | 4,613.00 | 4,613.00 | -2.04% | 184,300 |
| Dec 4, 2025 | 4,651.00 | 4,741.00 | 4,651.00 | 4,709.00 | 4,709.00 | 1.62% | 235,400 |
| Dec 3, 2025 | 4,741.00 | 4,796.00 | 4,608.00 | 4,634.00 | 4,634.00 | -3.03% | 381,700 |
| Dec 2, 2025 | 4,747.00 | 4,800.00 | 4,716.00 | 4,779.00 | 4,779.00 | 0.36% | 206,500 |
| Dec 1, 2025 | 4,859.00 | 4,878.00 | 4,751.00 | 4,762.00 | 4,762.00 | -2.34% | 251,000 |
| Nov 28, 2025 | 4,869.00 | 4,915.00 | 4,862.00 | 4,876.00 | 4,876.00 | -0.71% | 219,800 |
| Nov 27, 2025 | 4,947.00 | 4,960.00 | 4,911.00 | 4,911.00 | 4,911.00 | -0.49% | 238,800 |
| Nov 26, 2025 | 4,822.00 | 4,937.00 | 4,806.00 | 4,935.00 | 4,935.00 | 2.34% | 190,600 |
| Nov 25, 2025 | 4,811.00 | 4,904.00 | 4,786.00 | 4,822.00 | 4,822.00 | 0.40% | 212,400 |