Toho Gas Co., Ltd. (TYO:9533)
Japan · Delayed Price · Currency is JPY 1,171.50
+16.50 (1.43%)
Aug 13, 2026, 3:30 PM JST
Toho Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1,159.50 | 1,176.50 | 1,157.50 | 1,171.50 | 1,171.50 | 1.43% | 988,400 |
| Aug 12, 2026 | 1,140.00 | 1,158.50 | 1,130.50 | 1,155.00 | 1,155.00 | 2.35% | 990,000 |
| Aug 10, 2026 | 1,139.00 | 1,148.00 | 1,117.00 | 1,128.50 | 1,128.50 | - | 1,268,100 |
| Aug 7, 2026 | 1,130.00 | 1,140.50 | 1,119.00 | 1,128.50 | 1,128.50 | 0.49% | 1,100,900 |
| Aug 6, 2026 | 1,114.00 | 1,128.50 | 1,106.50 | 1,123.00 | 1,123.00 | 0.81% | 970,100 |
| Aug 5, 2026 | 1,118.00 | 1,125.00 | 1,108.00 | 1,114.00 | 1,114.00 | -0.36% | 791,400 |
| Aug 4, 2026 | 1,147.00 | 1,152.00 | 1,118.00 | 1,118.00 | 1,118.00 | -2.36% | 937,300 |
| Aug 3, 2026 | 1,154.50 | 1,161.50 | 1,117.50 | 1,145.00 | 1,145.00 | -1.42% | 1,077,200 |
| Jul 31, 2026 | 1,197.00 | 1,200.50 | 1,156.00 | 1,161.50 | 1,161.50 | -3.17% | 1,396,200 |
| Jul 30, 2026 | 1,200.00 | 1,223.50 | 1,185.00 | 1,199.50 | 1,199.50 | -2.16% | 1,020,700 |
| Jul 29, 2026 | 1,216.50 | 1,228.50 | 1,193.00 | 1,226.00 | 1,226.00 | 1.53% | 1,126,500 |
| Jul 28, 2026 | 1,213.50 | 1,227.00 | 1,202.00 | 1,207.50 | 1,207.50 | -0.62% | 1,219,600 |
| Jul 27, 2026 | 1,231.50 | 1,240.00 | 1,190.00 | 1,215.00 | 1,215.00 | 0.25% | 1,239,400 |
| Jul 24, 2026 | 1,210.00 | 1,222.00 | 1,203.00 | 1,212.00 | 1,212.00 | -0.12% | 749,000 |
| Jul 23, 2026 | 1,214.00 | 1,231.00 | 1,207.00 | 1,213.50 | 1,213.50 | -0.04% | 943,600 |
| Jul 22, 2026 | 1,200.00 | 1,218.50 | 1,193.50 | 1,214.00 | 1,214.00 | 0.87% | 695,400 |
| Jul 21, 2026 | 1,217.00 | 1,220.50 | 1,203.50 | 1,203.50 | 1,203.50 | - | 727,500 |
| Jul 17, 2026 | 1,194.50 | 1,207.50 | 1,190.00 | 1,203.50 | 1,203.50 | 0.25% | 1,020,800 |
| Jul 16, 2026 | 1,202.50 | 1,212.00 | 1,200.00 | 1,200.50 | 1,200.50 | -0.17% | 540,900 |
| Jul 15, 2026 | 1,205.00 | 1,210.00 | 1,194.00 | 1,202.50 | 1,202.50 | 0.75% | 596,700 |
| Jul 14, 2026 | 1,199.00 | 1,202.50 | 1,189.50 | 1,193.50 | 1,193.50 | 0.63% | 812,400 |
| Jul 13, 2026 | 1,205.50 | 1,210.50 | 1,186.00 | 1,186.00 | 1,186.00 | -1.62% | 647,000 |
| Jul 10, 2026 | 1,216.50 | 1,228.00 | 1,198.50 | 1,205.50 | 1,205.50 | -0.90% | 800,600 |
| Jul 9, 2026 | 1,230.00 | 1,235.00 | 1,216.50 | 1,216.50 | 1,216.50 | -1.26% | 569,400 |
| Jul 8, 2026 | 1,235.50 | 1,243.50 | 1,230.50 | 1,232.00 | 1,232.00 | -0.28% | 562,100 |
| Jul 7, 2026 | 1,254.50 | 1,260.00 | 1,235.50 | 1,235.50 | 1,235.50 | -1.51% | 561,100 |
| Jul 6, 2026 | 1,237.50 | 1,262.00 | 1,237.50 | 1,254.50 | 1,254.50 | 1.37% | 599,600 |
| Jul 3, 2026 | 1,236.00 | 1,253.00 | 1,235.00 | 1,237.50 | 1,237.50 | 1.43% | 488,000 |
| Jul 2, 2026 | 1,231.00 | 1,240.00 | 1,217.00 | 1,220.00 | 1,220.00 | 0.12% | 738,600 |
| Jul 1, 2026 | 1,215.00 | 1,228.50 | 1,197.00 | 1,218.50 | 1,218.50 | 0.29% | 766,100 |
| Jun 30, 2026 | 1,224.50 | 1,235.00 | 1,212.00 | 1,215.00 | 1,215.00 | -0.53% | 830,900 |
| Jun 29, 2026 | 1,201.00 | 1,221.50 | 1,192.00 | 1,221.50 | 1,221.50 | 2.47% | 731,000 |
| Jun 26, 2026 | 1,180.00 | 1,194.50 | 1,178.00 | 1,192.00 | 1,192.00 | 1.06% | 551,100 |
| Jun 25, 2026 | 1,203.00 | 1,204.50 | 1,179.50 | 1,179.50 | 1,179.50 | -2.36% | 656,600 |
| Jun 24, 2026 | 1,211.50 | 1,219.50 | 1,195.00 | 1,208.00 | 1,208.00 | -0.45% | 482,200 |
| Jun 23, 2026 | 1,220.50 | 1,224.50 | 1,210.50 | 1,213.50 | 1,213.50 | -0.57% | 597,100 |
| Jun 22, 2026 | 1,231.00 | 1,237.50 | 1,220.50 | 1,220.50 | 1,220.50 | - | 457,400 |
| Jun 19, 2026 | 1,222.50 | 1,227.50 | 1,202.00 | 1,220.50 | 1,220.50 | -1.17% | 1,282,500 |
| Jun 18, 2026 | 1,243.00 | 1,257.00 | 1,227.00 | 1,235.00 | 1,235.00 | -0.64% | 628,500 |
| Jun 17, 2026 | 1,265.00 | 1,267.50 | 1,237.00 | 1,243.00 | 1,243.00 | -0.20% | 471,700 |
| Jun 16, 2026 | 1,250.00 | 1,255.50 | 1,235.00 | 1,245.50 | 1,245.50 | -1.23% | 616,000 |
| Jun 15, 2026 | 1,300.00 | 1,307.00 | 1,261.00 | 1,261.00 | 1,261.00 | -1.48% | 754,400 |
| Jun 12, 2026 | 1,272.50 | 1,295.50 | 1,266.50 | 1,280.00 | 1,280.00 | 1.19% | 969,900 |
| Jun 11, 2026 | 1,253.00 | 1,270.00 | 1,231.50 | 1,265.00 | 1,265.00 | 0.96% | 842,400 |
| Jun 10, 2026 | 1,235.00 | 1,253.00 | 1,227.00 | 1,253.00 | 1,253.00 | 2.12% | 664,700 |
| Jun 9, 2026 | 1,232.00 | 1,239.00 | 1,212.50 | 1,227.00 | 1,227.00 | -0.93% | 705,600 |
| Jun 8, 2026 | 1,211.50 | 1,239.00 | 1,210.00 | 1,238.50 | 1,238.50 | 2.23% | 495,000 |
| Jun 5, 2026 | 1,201.00 | 1,220.00 | 1,196.00 | 1,211.50 | 1,211.50 | 1.68% | 529,500 |
| Jun 4, 2026 | 1,220.00 | 1,237.00 | 1,190.50 | 1,191.50 | 1,191.50 | -1.77% | 663,400 |
| Jun 3, 2026 | 1,208.50 | 1,231.50 | 1,202.50 | 1,213.00 | 1,213.00 | 0.87% | 719,500 |