Toho Gas Co., Ltd. (TYO:9533)
Japan · Delayed Price · Currency is JPY 1,289.50
+24.50 (1.94%)
Jun 12, 2026, 1:25 PM JST
Toho Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,272.50 | 1,289.50 | 1,266.50 | 1,277.00 | - | 0.95% | 418,900 |
| 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 |
| Jun 2, 2026 | 1,188.00 | 1,210.50 | 1,179.00 | 1,202.50 | 1,202.50 | -0.62% | 661,100 |
| Jun 1, 2026 | 1,220.00 | 1,231.50 | 1,199.00 | 1,210.00 | 1,210.00 | -1.63% | 577,800 |
| May 29, 2026 | 1,222.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,230.00 | -1.24% | 1,518,300 |
| May 28, 2026 | 1,250.00 | 1,258.00 | 1,234.00 | 1,245.50 | 1,245.50 | -1.07% | 711,100 |
| May 27, 2026 | 1,284.00 | 1,296.50 | 1,259.00 | 1,259.00 | 1,259.00 | -1.95% | 616,100 |
| May 26, 2026 | 1,277.00 | 1,289.50 | 1,259.00 | 1,284.00 | 1,284.00 | 0.47% | 530,200 |
| May 25, 2026 | 1,279.00 | 1,292.00 | 1,266.00 | 1,278.00 | 1,278.00 | -0.20% | 506,700 |
| May 22, 2026 | 1,299.50 | 1,307.00 | 1,270.00 | 1,280.50 | 1,280.50 | -1.39% | 555,200 |
| May 21, 2026 | 1,296.00 | 1,314.50 | 1,295.00 | 1,298.50 | 1,298.50 | 0.46% | 618,000 |
| May 20, 2026 | 1,319.00 | 1,323.50 | 1,285.00 | 1,292.50 | 1,292.50 | -0.04% | 689,400 |
| May 19, 2026 | 1,288.50 | 1,305.00 | 1,270.00 | 1,293.00 | 1,293.00 | 1.85% | 686,500 |
| May 18, 2026 | 1,275.50 | 1,281.00 | 1,258.00 | 1,269.50 | 1,269.50 | -1.24% | 608,700 |
| May 15, 2026 | 1,266.00 | 1,285.50 | 1,261.50 | 1,285.50 | 1,285.50 | 1.90% | 708,800 |
| May 14, 2026 | 1,257.00 | 1,264.50 | 1,242.00 | 1,261.50 | 1,261.50 | 1.20% | 709,500 |
| May 13, 2026 | 1,250.00 | 1,262.00 | 1,241.50 | 1,246.50 | 1,246.50 | -0.56% | 756,900 |
| May 12, 2026 | 1,235.00 | 1,256.00 | 1,225.50 | 1,253.50 | 1,253.50 | 2.96% | 804,000 |
| May 11, 2026 | 1,191.50 | 1,223.50 | 1,191.00 | 1,217.50 | 1,217.50 | 1.21% | 1,106,700 |
| May 8, 2026 | 1,198.50 | 1,203.00 | 1,170.00 | 1,203.00 | 1,203.00 | -1.39% | 1,119,500 |
| May 7, 2026 | 1,242.50 | 1,261.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.97% | 1,334,800 |
| May 1, 2026 | 1,196.50 | 1,236.50 | 1,188.50 | 1,232.00 | 1,232.00 | 3.83% | 990,300 |
| Apr 30, 2026 | 1,246.50 | 1,257.00 | 1,163.50 | 1,186.50 | 1,186.50 | -6.06% | 2,059,300 |
| Apr 28, 2026 | 1,260.00 | 1,265.50 | 1,243.00 | 1,263.00 | 1,263.00 | 0.24% | 2,404,500 |
| Apr 27, 2026 | 1,254.50 | 1,269.50 | 1,250.00 | 1,260.00 | 1,260.00 | 0.08% | 625,000 |
| Apr 24, 2026 | 1,253.00 | 1,263.00 | 1,243.50 | 1,259.00 | 1,259.00 | 1.25% | 581,000 |
| Apr 23, 2026 | 1,240.00 | 1,246.00 | 1,227.50 | 1,243.50 | 1,243.50 | -0.56% | 809,900 |
| Apr 22, 2026 | 1,251.00 | 1,259.50 | 1,240.50 | 1,250.50 | 1,250.50 | -0.20% | 563,300 |
| Apr 21, 2026 | 1,273.00 | 1,283.00 | 1,253.00 | 1,253.00 | 1,253.00 | -1.34% | 675,600 |
| Apr 20, 2026 | 1,310.50 | 1,321.00 | 1,267.00 | 1,270.00 | 1,270.00 | -2.98% | 701,300 |
| Apr 17, 2026 | 1,325.00 | 1,339.00 | 1,305.50 | 1,309.00 | 1,309.00 | -0.57% | 503,700 |
| Apr 16, 2026 | 1,305.00 | 1,321.50 | 1,302.50 | 1,316.50 | 1,316.50 | 1.00% | 674,200 |
| Apr 15, 2026 | 1,312.00 | 1,321.50 | 1,292.50 | 1,303.50 | 1,303.50 | -0.53% | 727,000 |
| Apr 14, 2026 | 1,336.50 | 1,344.50 | 1,306.00 | 1,310.50 | 1,310.50 | -2.67% | 677,800 |
| Apr 13, 2026 | 1,349.50 | 1,355.50 | 1,331.00 | 1,346.50 | 1,346.50 | -0.59% | 890,600 |
| Apr 10, 2026 | 1,350.00 | 1,365.00 | 1,342.00 | 1,354.50 | 1,354.50 | 1.46% | 903,900 |
| Apr 9, 2026 | 1,330.50 | 1,356.00 | 1,328.00 | 1,335.00 | 1,335.00 | 1.41% | 786,200 |
| Apr 8, 2026 | 1,336.50 | 1,340.00 | 1,308.50 | 1,316.50 | 1,316.50 | 1.90% | 843,900 |
| Apr 7, 2026 | 1,308.50 | 1,318.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.31% | 712,400 |
| Apr 6, 2026 | 1,303.00 | 1,303.00 | 1,288.00 | 1,296.00 | 1,296.00 | -0.54% | 562,800 |
| Apr 3, 2026 | 1,293.00 | 1,305.00 | 1,286.00 | 1,303.00 | 1,303.00 | 1.09% | 584,700 |
| Apr 2, 2026 | 1,313.00 | 1,316.50 | 1,278.00 | 1,289.00 | 1,289.00 | -2.16% | 1,114,800 |
| Apr 1, 2026 | 1,286.00 | 1,317.50 | 1,275.00 | 1,317.50 | 1,317.50 | 4.65% | 1,302,800 |
| Mar 31, 2026 | 1,244.00 | 1,313.00 | 1,229.00 | 1,259.00 | 1,259.00 | 1.25% | 1,651,700 |