Toho Gas Co., Ltd. (TYO:9533)
Japan · Delayed Price · Currency is JPY 1,300.50
-27.00 (-2.03%)
Sep 18, 2026, 3:30 PM JST
Toho Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,331.00 | 1,340.00 | 1,300.50 | 1,300.50 | 1,300.50 | -2.03% | 1,691,700 |
| Sep 17, 2026 | 1,339.00 | 1,348.50 | 1,325.50 | 1,327.50 | 1,327.50 | 0.42% | 586,300 |
| Sep 16, 2026 | 1,311.50 | 1,348.50 | 1,310.00 | 1,322.00 | 1,322.00 | 1.03% | 813,800 |
| Sep 15, 2026 | 1,325.00 | 1,335.00 | 1,308.50 | 1,308.50 | 1,308.50 | -1.25% | 628,300 |
| Sep 14, 2026 | 1,310.00 | 1,338.50 | 1,300.00 | 1,325.00 | 1,325.00 | 1.92% | 685,900 |
| Sep 11, 2026 | 1,270.00 | 1,306.50 | 1,266.00 | 1,300.00 | 1,300.00 | 1.09% | 910,500 |
| Sep 10, 2026 | 1,298.00 | 1,311.00 | 1,282.50 | 1,286.00 | 1,286.00 | -0.92% | 617,300 |
| Sep 9, 2026 | 1,271.50 | 1,304.50 | 1,266.50 | 1,298.00 | 1,298.00 | 1.45% | 932,200 |
| Sep 8, 2026 | 1,265.00 | 1,284.50 | 1,257.50 | 1,279.50 | 1,279.50 | 1.15% | 616,300 |
| Sep 7, 2026 | 1,255.50 | 1,270.00 | 1,255.00 | 1,265.00 | 1,265.00 | 1.48% | 573,700 |
| Sep 4, 2026 | 1,290.00 | 1,293.50 | 1,246.50 | 1,246.50 | 1,246.50 | -2.81% | 686,000 |
| Sep 3, 2026 | 1,251.50 | 1,284.50 | 1,250.00 | 1,282.50 | 1,282.50 | 2.48% | 1,036,700 |
| Sep 2, 2026 | 1,247.50 | 1,261.50 | 1,234.00 | 1,251.50 | 1,251.50 | -1.18% | 882,600 |
| Sep 1, 2026 | 1,236.00 | 1,271.50 | 1,234.50 | 1,266.50 | 1,266.50 | 2.01% | 1,508,900 |
| Aug 31, 2026 | 1,224.00 | 1,248.00 | 1,220.50 | 1,241.50 | 1,241.50 | 1.43% | 999,100 |
| Aug 28, 2026 | 1,210.00 | 1,224.50 | 1,205.50 | 1,224.00 | 1,224.00 | 0.82% | 594,300 |
| Aug 27, 2026 | 1,212.50 | 1,228.00 | 1,205.00 | 1,214.00 | 1,214.00 | -0.57% | 604,800 |
| Aug 26, 2026 | 1,221.50 | 1,229.00 | 1,216.50 | 1,221.00 | 1,221.00 | -0.12% | 671,800 |
| Aug 25, 2026 | 1,213.00 | 1,229.00 | 1,208.00 | 1,222.50 | 1,222.50 | 0.20% | 765,400 |
| Aug 24, 2026 | 1,204.00 | 1,222.50 | 1,201.00 | 1,220.00 | 1,220.00 | 0.41% | 535,800 |
| Aug 21, 2026 | 1,207.00 | 1,218.00 | 1,206.00 | 1,215.00 | 1,215.00 | 0.83% | 811,100 |
| Aug 20, 2026 | 1,196.00 | 1,210.50 | 1,196.00 | 1,205.00 | 1,205.00 | 1.90% | 720,400 |
| Aug 19, 2026 | 1,191.00 | 1,193.00 | 1,174.50 | 1,182.50 | 1,182.50 | -0.34% | 824,700 |
| Aug 18, 2026 | 1,185.50 | 1,196.50 | 1,181.50 | 1,186.50 | 1,186.50 | 0.13% | 818,700 |
| Aug 17, 2026 | 1,180.00 | 1,191.00 | 1,175.00 | 1,185.00 | 1,185.00 | 0.85% | 723,200 |
| Aug 14, 2026 | 1,162.00 | 1,179.50 | 1,161.00 | 1,175.00 | 1,175.00 | 0.30% | 845,800 |
| 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 |