Skip to main content
logo
Toho Gas Co., Ltd. (TYO:9533)
Japan flag Japan · Delayed Price · Currency is JPY
4,634.00
-145.00 (-3.03%)
At close: Dec 3, 2025

Toho Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20254,741.004,796.004,642.004,647.00--2.76%88,800
Dec 2, 20254,747.004,800.004,716.004,779.004,779.000.36%206,500
Dec 1, 20254,859.004,878.004,751.004,762.004,762.00-2.34%251,000
Nov 28, 20254,869.004,915.004,862.004,876.004,876.00-0.71%219,800
Nov 27, 20254,947.004,960.004,911.004,911.004,911.00-0.49%238,800
Nov 26, 20254,822.004,937.004,806.004,935.004,935.002.34%190,600
Nov 25, 20254,811.004,904.004,786.004,822.004,822.000.40%212,400
Nov 21, 20254,743.004,803.004,729.004,803.004,803.001.67%360,700
Nov 20, 20254,765.004,779.004,720.004,724.004,724.00-0.21%153,200
Nov 19, 20254,792.004,822.004,713.004,734.004,734.00-0.42%185,100
Nov 18, 20254,872.004,905.004,752.004,754.004,754.00-2.42%194,000
Nov 17, 20254,846.004,872.004,815.004,872.004,872.001.25%167,300
Nov 14, 20254,812.004,859.004,765.004,812.004,812.00-0.12%168,400
Nov 13, 20254,795.004,849.004,760.004,818.004,818.000.88%190,500
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