Toho Gas Co., Ltd. (TYO:9533)
Japan · Delayed Price · Currency is JPY 4,423.00
+23.00 (0.52%)
Sep 16, 2025, 2:43 PM JST
Toho Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4,418.00 | 4,435.00 | 4,389.00 | 4,400.00 | 4,400.00 | -0.41% | 193,300 |
| Sep 11, 2025 | 4,430.00 | 4,462.00 | 4,401.00 | 4,418.00 | 4,418.00 | -0.25% | 200,300 |
| Sep 10, 2025 | 4,403.00 | 4,468.00 | 4,403.00 | 4,429.00 | 4,429.00 | 1.14% | 375,700 |
| Sep 9, 2025 | 4,451.00 | 4,469.00 | 4,373.00 | 4,379.00 | 4,379.00 | -2.19% | 365,900 |
| Sep 8, 2025 | 4,485.00 | 4,517.00 | 4,471.00 | 4,477.00 | 4,477.00 | -0.22% | 197,300 |
| Sep 5, 2025 | 4,552.00 | 4,555.00 | 4,476.00 | 4,487.00 | 4,487.00 | -1.75% | 153,400 |
| Sep 4, 2025 | 4,638.00 | 4,652.00 | 4,567.00 | 4,567.00 | 4,567.00 | -1.83% | 249,300 |
| Sep 3, 2025 | 4,688.00 | 4,733.00 | 4,640.00 | 4,652.00 | 4,652.00 | -0.70% | 382,600 |
| Sep 2, 2025 | 4,525.00 | 4,700.00 | 4,525.00 | 4,685.00 | 4,685.00 | 3.54% | 355,900 |
| Sep 1, 2025 | 4,474.00 | 4,539.00 | 4,443.00 | 4,525.00 | 4,525.00 | 1.14% | 159,600 |
| Aug 29, 2025 | 4,440.00 | 4,481.00 | 4,439.00 | 4,474.00 | 4,474.00 | -0.45% | 174,900 |
| Aug 28, 2025 | 4,490.00 | 4,521.00 | 4,461.00 | 4,494.00 | 4,494.00 | 0.02% | 197,100 |
| Aug 27, 2025 | 4,473.00 | 4,512.00 | 4,466.00 | 4,493.00 | 4,493.00 | 0.45% | 193,800 |
| Aug 26, 2025 | 4,530.00 | 4,558.00 | 4,466.00 | 4,473.00 | 4,473.00 | -1.19% | 213,700 |
| Aug 25, 2025 | 4,570.00 | 4,585.00 | 4,520.00 | 4,527.00 | 4,527.00 | -1.82% | 152,000 |
| Aug 22, 2025 | 4,602.00 | 4,618.00 | 4,561.00 | 4,611.00 | 4,611.00 | 0.57% | 196,100 |
| Aug 21, 2025 | 4,620.00 | 4,622.00 | 4,569.00 | 4,585.00 | 4,585.00 | -1.25% | 236,800 |
| Aug 20, 2025 | 4,638.00 | 4,657.00 | 4,590.00 | 4,643.00 | 4,643.00 | 0.11% | 155,800 |
| Aug 19, 2025 | 4,588.00 | 4,656.00 | 4,587.00 | 4,638.00 | 4,638.00 | 0.17% | 177,700 |
| Aug 18, 2025 | 4,607.00 | 4,645.00 | 4,595.00 | 4,630.00 | 4,630.00 | 0.26% | 230,400 |
| Aug 15, 2025 | 4,632.00 | 4,667.00 | 4,599.00 | 4,618.00 | 4,618.00 | 0.79% | 232,900 |
| Aug 14, 2025 | 4,605.00 | 4,633.00 | 4,562.00 | 4,582.00 | 4,582.00 | -0.50% | 222,800 |
| Aug 13, 2025 | 4,602.00 | 4,617.00 | 4,576.00 | 4,605.00 | 4,605.00 | 0.07% | 224,600 |
| Aug 12, 2025 | 4,606.00 | 4,655.00 | 4,598.00 | 4,602.00 | 4,602.00 | 0.33% | 224,200 |
| Aug 8, 2025 | 4,542.00 | 4,611.00 | 4,540.00 | 4,587.00 | 4,587.00 | 0.42% | 185,000 |
| Aug 7, 2025 | 4,521.00 | 4,589.00 | 4,500.00 | 4,568.00 | 4,568.00 | 0.91% | 214,200 |
| Aug 6, 2025 | 4,422.00 | 4,528.00 | 4,422.00 | 4,527.00 | 4,527.00 | 2.40% | 203,700 |
| Aug 5, 2025 | 4,394.00 | 4,439.00 | 4,389.00 | 4,421.00 | 4,421.00 | 1.21% | 205,100 |
| Aug 4, 2025 | 4,280.00 | 4,395.00 | 4,275.00 | 4,368.00 | 4,368.00 | 0.88% | 231,700 |
| Aug 1, 2025 | 4,238.00 | 4,330.00 | 4,238.00 | 4,330.00 | 4,330.00 | 2.95% | 269,800 |
| Jul 31, 2025 | 4,177.00 | 4,251.00 | 4,173.00 | 4,206.00 | 4,206.00 | 2.39% | 316,800 |
| Jul 30, 2025 | 4,103.00 | 4,250.00 | 4,068.00 | 4,108.00 | 4,108.00 | 0.10% | 302,300 |
| Jul 29, 2025 | 4,131.00 | 4,153.00 | 4,102.00 | 4,104.00 | 4,104.00 | -1.11% | 239,600 |
| Jul 28, 2025 | 4,243.00 | 4,272.00 | 4,150.00 | 4,150.00 | 4,150.00 | -3.11% | 204,900 |
| Jul 25, 2025 | 4,290.00 | 4,310.00 | 4,259.00 | 4,283.00 | 4,283.00 | -0.07% | 152,900 |
| Jul 24, 2025 | 4,254.00 | 4,295.00 | 4,245.00 | 4,286.00 | 4,286.00 | 0.75% | 137,600 |
| Jul 23, 2025 | 4,225.00 | 4,272.00 | 4,210.00 | 4,254.00 | 4,254.00 | 1.07% | 194,700 |
| Jul 22, 2025 | 4,249.00 | 4,277.00 | 4,203.00 | 4,209.00 | 4,209.00 | -0.75% | 153,200 |
| Jul 18, 2025 | 4,244.00 | 4,244.00 | 4,208.00 | 4,241.00 | 4,241.00 | -0.16% | 134,700 |
| Jul 17, 2025 | 4,170.00 | 4,257.00 | 4,166.00 | 4,248.00 | 4,248.00 | 1.72% | 164,900 |
| Jul 16, 2025 | 4,168.00 | 4,194.00 | 4,159.00 | 4,176.00 | 4,176.00 | 0.19% | 93,500 |
| Jul 15, 2025 | 4,175.00 | 4,208.00 | 4,168.00 | 4,168.00 | 4,168.00 | 0.19% | 111,300 |
| Jul 14, 2025 | 4,108.00 | 4,166.00 | 4,101.00 | 4,160.00 | 4,160.00 | 1.27% | 106,300 |
| Jul 11, 2025 | 4,160.00 | 4,184.00 | 4,097.00 | 4,108.00 | 4,108.00 | -0.32% | 131,600 |
| Jul 10, 2025 | 4,152.00 | 4,165.00 | 4,107.00 | 4,121.00 | 4,121.00 | -0.72% | 175,600 |
| Jul 9, 2025 | 4,161.00 | 4,204.00 | 4,148.00 | 4,151.00 | 4,151.00 | -0.24% | 131,400 |
| Jul 8, 2025 | 4,180.00 | 4,183.00 | 4,125.00 | 4,161.00 | 4,161.00 | -0.98% | 224,900 |
| Jul 7, 2025 | 4,200.00 | 4,266.00 | 4,183.00 | 4,202.00 | 4,202.00 | 0.07% | 176,700 |
| Jul 4, 2025 | 4,172.00 | 4,215.00 | 4,160.00 | 4,199.00 | 4,199.00 | 1.38% | 135,400 |
| Jul 3, 2025 | 4,130.00 | 4,156.00 | 4,082.00 | 4,142.00 | 4,142.00 | -0.65% | 185,400 |