Toho Gas Co., Ltd. (TYO:9533)
Japan · Delayed Price · Currency is JPY 1,232.00
+45.50 (3.83%)
May 1, 2026, 3:30 PM JST
Toho Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 1,205.00 | 1,276.00 | 1,204.00 | 1,243.50 | 1,243.50 | 2.30% | 1,117,500 |
| Mar 27, 2026 | 1,224.75 | 1,224.75 | 1,198.00 | 1,215.50 | 1,204.25 | 2.16% | 1,039,200 |
| Mar 26, 2026 | 1,216.75 | 1,219.50 | 1,185.25 | 1,189.75 | 1,178.74 | -1.61% | 922,000 |
| Mar 25, 2026 | 1,223.25 | 1,235.25 | 1,209.25 | 1,209.25 | 1,198.06 | 0.96% | 822,000 |
| Mar 24, 2026 | 1,187.75 | 1,204.00 | 1,184.50 | 1,197.75 | 1,186.66 | 2.35% | 1,274,800 |
| Mar 23, 2026 | 1,212.50 | 1,218.75 | 1,169.75 | 1,170.25 | 1,159.42 | -5.97% | 1,433,200 |
| Mar 19, 2026 | 1,267.25 | 1,288.50 | 1,244.50 | 1,244.50 | 1,232.98 | -3.38% | 1,843,200 |
| Mar 18, 2026 | 1,268.50 | 1,293.25 | 1,263.75 | 1,288.00 | 1,276.08 | 2.51% | 856,400 |
| Mar 17, 2026 | 1,251.00 | 1,265.50 | 1,250.25 | 1,256.50 | 1,244.87 | 0.54% | 758,400 |
| Mar 16, 2026 | 1,275.00 | 1,281.25 | 1,244.75 | 1,249.75 | 1,238.18 | -1.61% | 982,400 |
| Mar 13, 2026 | 1,284.00 | 1,298.75 | 1,269.25 | 1,270.25 | 1,258.49 | -1.51% | 1,054,000 |
| Mar 12, 2026 | 1,304.25 | 1,306.25 | 1,269.25 | 1,289.75 | 1,277.81 | -1.55% | 873,200 |
| Mar 11, 2026 | 1,329.75 | 1,339.75 | 1,310.00 | 1,310.00 | 1,297.88 | -0.06% | 779,600 |
| Mar 10, 2026 | 1,325.50 | 1,337.50 | 1,306.00 | 1,310.75 | 1,298.62 | 0.79% | 948,400 |
| Mar 9, 2026 | 1,285.00 | 1,316.50 | 1,282.25 | 1,300.50 | 1,288.46 | -3.67% | 1,476,000 |
| Mar 6, 2026 | 1,337.50 | 1,357.00 | 1,326.75 | 1,350.00 | 1,337.51 | -0.90% | 782,800 |
| Mar 5, 2026 | 1,365.00 | 1,390.75 | 1,353.75 | 1,362.25 | 1,349.64 | 1.38% | 969,200 |
| Mar 4, 2026 | 1,336.00 | 1,369.50 | 1,325.25 | 1,343.75 | 1,331.31 | -3.05% | 908,800 |
| Mar 3, 2026 | 1,360.00 | 1,388.75 | 1,350.25 | 1,386.00 | 1,373.17 | 1.15% | 964,800 |
| Mar 2, 2026 | 1,382.00 | 1,391.75 | 1,368.50 | 1,370.25 | 1,357.57 | -2.61% | 822,800 |
| Feb 27, 2026 | 1,394.75 | 1,414.00 | 1,377.50 | 1,407.00 | 1,393.98 | 1.57% | 858,000 |
| Feb 26, 2026 | 1,390.75 | 1,407.25 | 1,383.00 | 1,385.25 | 1,372.43 | -0.04% | 439,200 |
| Feb 25, 2026 | 1,414.25 | 1,414.50 | 1,381.75 | 1,385.75 | 1,372.92 | -1.16% | 578,400 |
| Feb 24, 2026 | 1,378.00 | 1,415.50 | 1,354.00 | 1,402.00 | 1,389.02 | 2.90% | 892,800 |
| Feb 20, 2026 | 1,354.00 | 1,362.50 | 1,325.00 | 1,362.50 | 1,349.89 | -1.20% | 879,200 |
| Feb 19, 2026 | 1,396.00 | 1,403.00 | 1,356.25 | 1,379.00 | 1,366.24 | -2.63% | 766,800 |
| Feb 18, 2026 | 1,390.50 | 1,425.75 | 1,390.50 | 1,416.25 | 1,403.14 | 2.35% | 608,800 |