Toho Gas Co., Ltd. (TYO:9533)
4,330.00
+124.00 (2.95%)
Aug 1, 2025, 3:30 PM JST
Toho Gas Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 2, 2025 | 4,140.00 | 4,189.00 | 4,120.00 | 4,169.00 | 4,169.00 | 0.22% | 193,100 |
Jul 1, 2025 | 4,010.00 | 4,195.00 | 4,010.00 | 4,160.00 | 4,160.00 | 3.56% | 234,100 |
Jun 30, 2025 | 4,036.00 | 4,046.00 | 4,001.00 | 4,017.00 | 4,017.00 | -0.10% | 179,400 |
Jun 27, 2025 | 4,034.00 | 4,041.00 | 3,995.00 | 4,021.00 | 4,021.00 | -0.12% | 178,100 |
Jun 26, 2025 | 3,992.00 | 4,043.00 | 3,990.00 | 4,026.00 | 4,026.00 | 0.88% | 199,900 |
Jun 25, 2025 | 4,065.00 | 4,088.00 | 3,991.00 | 3,991.00 | 3,991.00 | -2.66% | 205,600 |
Jun 24, 2025 | 4,200.00 | 4,227.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.43% | 127,700 |
Jun 23, 2025 | 4,220.00 | 4,266.00 | 4,201.00 | 4,202.00 | 4,202.00 | -0.24% | 167,400 |
Jun 20, 2025 | 4,223.00 | 4,257.00 | 4,197.00 | 4,212.00 | 4,212.00 | -0.80% | 589,100 |
Jun 19, 2025 | 4,169.00 | 4,253.00 | 4,164.00 | 4,246.00 | 4,246.00 | 1.97% | 248,800 |
Jun 18, 2025 | 4,048.00 | 4,171.00 | 4,048.00 | 4,164.00 | 4,164.00 | 2.92% | 246,800 |
Jun 17, 2025 | 4,030.00 | 4,059.00 | 4,025.00 | 4,046.00 | 4,046.00 | -0.37% | 163,000 |
Jun 16, 2025 | 4,048.00 | 4,061.00 | 4,020.00 | 4,061.00 | 4,061.00 | 0.92% | 177,200 |
Jun 13, 2025 | 3,975.00 | 4,054.00 | 3,960.00 | 4,024.00 | 4,024.00 | 1.23% | 302,100 |
Jun 12, 2025 | 3,983.00 | 3,992.00 | 3,955.00 | 3,975.00 | 3,975.00 | 0.48% | 227,900 |
Jun 11, 2025 | 3,985.00 | 4,000.00 | 3,953.00 | 3,956.00 | 3,956.00 | -0.65% | 210,600 |
Jun 10, 2025 | 4,067.00 | 4,091.00 | 3,982.00 | 3,982.00 | 3,982.00 | -2.14% | 217,400 |
Jun 9, 2025 | 4,031.00 | 4,094.00 | 4,015.00 | 4,069.00 | 4,069.00 | 1.22% | 169,700 |
Jun 6, 2025 | 4,002.00 | 4,045.00 | 4,002.00 | 4,020.00 | 4,020.00 | 0.70% | 182,900 |
Jun 5, 2025 | 3,951.00 | 4,000.00 | 3,949.00 | 3,992.00 | 3,992.00 | -0.05% | 239,600 |
Jun 4, 2025 | 4,000.00 | 4,013.00 | 3,983.00 | 3,994.00 | 3,994.00 | -0.42% | 209,000 |
Jun 3, 2025 | 4,023.00 | 4,035.00 | 3,993.00 | 4,011.00 | 4,011.00 | -0.30% | 180,700 |
Jun 2, 2025 | 4,028.00 | 4,039.00 | 3,991.00 | 4,023.00 | 4,023.00 | -0.25% | 226,800 |
May 30, 2025 | 4,019.00 | 4,047.00 | 4,002.00 | 4,033.00 | 4,033.00 | -0.52% | 464,700 |
May 29, 2025 | 4,094.00 | 4,103.00 | 4,050.00 | 4,054.00 | 4,054.00 | -0.61% | 199,900 |
May 28, 2025 | 4,141.00 | 4,141.00 | 4,078.00 | 4,079.00 | 4,079.00 | -0.37% | 189,100 |
May 27, 2025 | 4,111.00 | 4,125.00 | 4,089.00 | 4,094.00 | 4,094.00 | -0.41% | 113,800 |
May 26, 2025 | 4,081.00 | 4,123.00 | 4,056.00 | 4,111.00 | 4,111.00 | 1.06% | 124,900 |
May 23, 2025 | 4,065.00 | 4,105.00 | 4,051.00 | 4,068.00 | 4,068.00 | 0.49% | 188,800 |