Keiyo Gas Co., Ltd. (TYO:9539)
Japan · Delayed Price · Currency is JPY 1,217.00
+10.00 (0.83%)
Sep 26, 2025, 3:30 PM JST
Keiyo Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,205.00 | 1,223.00 | 1,193.00 | 1,217.00 | 1,217.00 | 0.83% | 7,100 |
| Sep 25, 2025 | 1,200.00 | 1,249.00 | 1,200.00 | 1,207.00 | 1,207.00 | 1.43% | 15,500 |
| Sep 24, 2025 | 1,195.00 | 1,200.00 | 1,178.00 | 1,190.00 | 1,190.00 | 1.88% | 14,500 |
| Sep 22, 2025 | 1,179.00 | 1,183.00 | 1,142.00 | 1,168.00 | 1,168.00 | - | 7,100 |
| Sep 19, 2025 | 1,161.00 | 1,174.00 | 1,151.00 | 1,168.00 | 1,168.00 | 0.86% | 3,400 |
| Sep 18, 2025 | 1,167.00 | 1,180.00 | 1,158.00 | 1,158.00 | 1,158.00 | -0.77% | 1,700 |
| Sep 17, 2025 | 1,178.00 | 1,178.00 | 1,163.00 | 1,167.00 | 1,167.00 | -0.60% | 1,700 |
| Sep 16, 2025 | 1,183.00 | 1,183.00 | 1,142.00 | 1,174.00 | 1,174.00 | -0.25% | 3,600 |
| Sep 12, 2025 | 1,168.00 | 1,180.00 | 1,148.00 | 1,177.00 | 1,177.00 | 0.86% | 3,900 |
| Sep 11, 2025 | 1,195.00 | 1,195.00 | 1,165.00 | 1,167.00 | 1,167.00 | -0.68% | 3,900 |
| Sep 10, 2025 | 1,202.00 | 1,202.00 | 1,171.00 | 1,175.00 | 1,175.00 | 0.26% | 7,200 |
| Sep 9, 2025 | 1,159.00 | 1,175.00 | 1,152.00 | 1,172.00 | 1,172.00 | 1.12% | 9,300 |
| Sep 8, 2025 | 1,160.00 | 1,169.00 | 1,150.00 | 1,159.00 | 1,159.00 | -0.09% | 10,800 |
| Sep 5, 2025 | 1,139.00 | 1,160.00 | 1,126.00 | 1,160.00 | 1,160.00 | 2.29% | 19,200 |
| Sep 4, 2025 | 1,141.00 | 1,153.00 | 1,124.00 | 1,134.00 | 1,134.00 | -0.35% | 12,000 |
| Sep 3, 2025 | 1,123.00 | 1,146.00 | 1,122.00 | 1,138.00 | 1,138.00 | 0.80% | 8,700 |
| Sep 2, 2025 | 1,149.00 | 1,149.00 | 1,119.00 | 1,129.00 | 1,129.00 | -1.74% | 17,700 |
| Sep 1, 2025 | 1,160.00 | 1,160.00 | 1,142.00 | 1,149.00 | 1,149.00 | -0.95% | 3,200 |
| Aug 29, 2025 | 1,168.00 | 1,168.00 | 1,158.00 | 1,160.00 | 1,160.00 | -0.94% | 2,800 |
| Aug 28, 2025 | 1,165.00 | 1,175.00 | 1,165.00 | 1,171.00 | 1,171.00 | -0.26% | 600 |
| Aug 27, 2025 | 1,171.00 | 1,178.00 | 1,170.00 | 1,174.00 | 1,174.00 | 0.51% | 4,900 |
| Aug 26, 2025 | 1,187.00 | 1,187.00 | 1,160.00 | 1,168.00 | 1,168.00 | -0.43% | 7,600 |
| Aug 25, 2025 | 1,182.00 | 1,182.00 | 1,166.00 | 1,173.00 | 1,173.00 | -0.68% | 7,500 |
| Aug 22, 2025 | 1,177.00 | 1,185.00 | 1,173.00 | 1,181.00 | 1,181.00 | 0.68% | 7,900 |
| Aug 21, 2025 | 1,185.00 | 1,187.00 | 1,163.00 | 1,173.00 | 1,173.00 | -1.01% | 7,700 |
| Aug 20, 2025 | 1,201.00 | 1,201.00 | 1,166.00 | 1,185.00 | 1,185.00 | -2.15% | 8,700 |
| Aug 19, 2025 | 1,201.00 | 1,215.00 | 1,197.00 | 1,211.00 | 1,211.00 | 0.41% | 4,300 |
| Aug 18, 2025 | 1,204.00 | 1,209.00 | 1,204.00 | 1,206.00 | 1,206.00 | 0.17% | 1,400 |
| Aug 15, 2025 | 1,208.00 | 1,214.00 | 1,197.00 | 1,204.00 | 1,204.00 | 0.08% | 2,600 |
| Aug 14, 2025 | 1,210.00 | 1,210.00 | 1,197.00 | 1,203.00 | 1,203.00 | -0.58% | 2,800 |
| Aug 13, 2025 | 1,207.00 | 1,222.00 | 1,185.00 | 1,210.00 | 1,210.00 | 0.67% | 13,500 |
| Aug 12, 2025 | 1,212.00 | 1,230.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1.52% | 548,900 |
| Aug 8, 2025 | 1,192.00 | 1,194.00 | 1,160.00 | 1,184.00 | 1,184.00 | -1.25% | 6,700 |
| Aug 7, 2025 | 1,178.00 | 1,210.00 | 1,178.00 | 1,199.00 | 1,199.00 | 1.96% | 18,200 |
| Aug 6, 2025 | 1,195.00 | 1,228.00 | 1,173.00 | 1,176.00 | 1,176.00 | -1.01% | 26,000 |
| Aug 5, 2025 | 1,215.00 | 1,240.00 | 1,182.00 | 1,188.00 | 1,188.00 | -4.04% | 56,200 |
| Aug 4, 2025 | 1,186.00 | 1,272.00 | 1,186.00 | 1,238.00 | 1,238.00 | 5.27% | 100,100 |
| Aug 1, 2025 | 1,153.00 | 1,184.00 | 1,153.00 | 1,176.00 | 1,176.00 | 2.08% | 9,100 |
| Jul 31, 2025 | 1,159.00 | 1,188.00 | 1,150.00 | 1,152.00 | 1,152.00 | -0.86% | 6,300 |
| Jul 30, 2025 | 1,155.00 | 1,185.00 | 1,155.00 | 1,162.00 | 1,162.00 | 0.61% | 7,600 |
| Jul 29, 2025 | 1,164.00 | 1,189.00 | 1,148.00 | 1,155.00 | 1,155.00 | -1.62% | 6,200 |
| Jul 28, 2025 | 1,138.00 | 1,191.00 | 1,138.00 | 1,174.00 | 1,174.00 | 2.80% | 8,900 |
| Jul 25, 2025 | 1,122.00 | 1,145.00 | 1,121.00 | 1,142.00 | 1,142.00 | 3.16% | 7,400 |
| Jul 24, 2025 | 1,115.00 | 1,115.00 | 1,097.00 | 1,107.00 | 1,107.00 | 0.36% | 4,500 |
| Jul 23, 2025 | 1,114.00 | 1,114.00 | 1,095.00 | 1,103.00 | 1,103.00 | -0.36% | 3,000 |
| Jul 22, 2025 | 1,092.00 | 1,114.00 | 1,092.00 | 1,107.00 | 1,107.00 | 0.91% | 2,800 |
| Jul 18, 2025 | 1,094.00 | 1,097.00 | 1,088.00 | 1,097.00 | 1,097.00 | 0.27% | 900 |
| Jul 17, 2025 | 1,100.00 | 1,111.00 | 1,085.00 | 1,094.00 | 1,094.00 | -1.08% | 2,400 |
| Jul 16, 2025 | 1,099.00 | 1,106.00 | 1,091.00 | 1,106.00 | 1,106.00 | 0.55% | 1,000 |
| Jul 15, 2025 | 1,105.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.63% | 5,700 |