Keiyo Gas Co., Ltd. (TYO:9539)
Japan · Delayed Price · Currency is JPY 1,499.00
+1.00 (0.07%)
Jul 13, 2026, 3:24 PM JST
Keiyo Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1,481.00 | 1,490.00 | 1,476.00 | 1,476.00 | 1,476.00 | -1.53% | 1,500 |
| Jul 13, 2026 | 1,495.00 | 1,499.00 | 1,466.00 | 1,499.00 | 1,499.00 | 0.07% | 1,000 |
| Jul 10, 2026 | 1,453.00 | 1,500.00 | 1,453.00 | 1,498.00 | 1,498.00 | 3.10% | 3,000 |
| Jul 9, 2026 | 1,470.00 | 1,490.00 | 1,453.00 | 1,453.00 | 1,453.00 | -1.16% | 1,500 |
| Jul 8, 2026 | 1,487.00 | 1,487.00 | 1,470.00 | 1,470.00 | 1,470.00 | -2.00% | 3,200 |
| Jul 7, 2026 | 1,445.00 | 1,500.00 | 1,426.00 | 1,500.00 | 1,500.00 | 2.32% | 2,800 |
| Jul 6, 2026 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 0.07% | 500 |
| Jul 3, 2026 | 1,510.00 | 1,510.00 | 1,408.00 | 1,465.00 | 1,465.00 | -3.87% | 13,600 |
| Jul 2, 2026 | 1,532.00 | 1,532.00 | 1,475.00 | 1,524.00 | 1,524.00 | -1.17% | 1,200 |
| Jul 1, 2026 | 1,493.00 | 1,542.00 | 1,493.00 | 1,542.00 | 1,542.00 | 1.45% | 8,100 |
| Jun 30, 2026 | 1,465.00 | 1,520.00 | 1,455.00 | 1,520.00 | 1,520.00 | 1.67% | 5,900 |
| Jun 29, 2026 | 1,451.00 | 1,501.00 | 1,450.00 | 1,495.00 | 1,495.00 | 5.21% | 12,600 |
| Jun 26, 2026 | 1,383.00 | 1,434.00 | 1,383.00 | 1,434.00 | 1,421.00 | 2.65% | 5,100 |
| Jun 25, 2026 | 1,397.00 | 1,397.00 | 1,371.00 | 1,397.00 | 1,384.34 | 2.19% | 11,700 |
| Jun 24, 2026 | 1,389.00 | 1,389.00 | 1,352.00 | 1,367.00 | 1,354.61 | 0.29% | 10,000 |
| Jun 23, 2026 | 1,350.00 | 1,363.00 | 1,330.00 | 1,363.00 | 1,350.64 | 2.87% | 11,100 |
| Jun 22, 2026 | 1,316.00 | 1,335.00 | 1,265.00 | 1,325.00 | 1,312.99 | -0.15% | 4,200 |
| Jun 19, 2026 | 1,327.00 | 1,348.00 | 1,318.00 | 1,327.00 | 1,314.97 | -0.67% | 1,800 |
| Jun 18, 2026 | 1,344.00 | 1,344.00 | 1,336.00 | 1,336.00 | 1,323.89 | 0.07% | 1,000 |
| Jun 17, 2026 | 1,351.00 | 1,351.00 | 1,328.00 | 1,335.00 | 1,322.90 | -1.91% | 1,300 |
| Jun 15, 2026 | 1,368.00 | 1,369.00 | 1,350.00 | 1,361.00 | 1,348.66 | -0.73% | 1,200 |
| Jun 12, 2026 | 1,351.00 | 1,378.00 | 1,340.00 | 1,371.00 | 1,358.57 | -0.15% | 2,300 |
| Jun 11, 2026 | 1,350.00 | 1,373.00 | 1,339.00 | 1,373.00 | 1,360.55 | -0.22% | 900 |
| Jun 10, 2026 | 1,369.00 | 1,377.00 | 1,369.00 | 1,376.00 | 1,363.53 | 0.29% | 800 |
| Jun 9, 2026 | 1,392.00 | 1,396.00 | 1,372.00 | 1,372.00 | 1,359.56 | -1.44% | 5,300 |
| Jun 8, 2026 | 1,349.00 | 1,392.00 | 1,349.00 | 1,392.00 | 1,379.38 | 0.94% | 3,600 |
| Jun 5, 2026 | 1,377.00 | 1,389.00 | 1,325.00 | 1,379.00 | 1,366.50 | -0.93% | 3,100 |
| Jun 4, 2026 | 1,352.00 | 1,395.00 | 1,341.00 | 1,392.00 | 1,379.38 | 2.20% | 4,100 |
| Jun 3, 2026 | 1,350.00 | 1,362.00 | 1,350.00 | 1,362.00 | 1,349.65 | 3.10% | 700 |
| Jun 2, 2026 | 1,332.00 | 1,332.00 | 1,304.00 | 1,321.00 | 1,309.02 | -2.08% | 1,900 |
| Jun 1, 2026 | 1,360.00 | 1,360.00 | 1,349.00 | 1,349.00 | 1,336.77 | -0.81% | 800 |
| May 29, 2026 | 1,372.00 | 1,372.00 | 1,360.00 | 1,360.00 | 1,347.67 | -1.38% | 300 |
| May 27, 2026 | 1,388.00 | 1,388.00 | 1,379.00 | 1,379.00 | 1,366.50 | -0.65% | 800 |
| May 26, 2026 | 1,400.00 | 1,400.00 | 1,387.00 | 1,388.00 | 1,375.42 | -0.72% | 2,500 |
| May 25, 2026 | 1,401.00 | 1,401.00 | 1,380.00 | 1,398.00 | 1,385.33 | 1.30% | 6,700 |
| May 22, 2026 | 1,383.00 | 1,390.00 | 1,349.00 | 1,380.00 | 1,367.49 | 1.02% | 7,400 |
| May 21, 2026 | 1,374.00 | 1,374.00 | 1,366.00 | 1,366.00 | 1,353.62 | 0.07% | 300 |
| May 20, 2026 | 1,380.00 | 1,381.00 | 1,351.00 | 1,365.00 | 1,352.63 | -0.29% | 2,300 |
| May 19, 2026 | 1,358.00 | 1,369.00 | 1,356.00 | 1,369.00 | 1,356.59 | 0.51% | 500 |
| May 18, 2026 | 1,379.00 | 1,398.00 | 1,358.00 | 1,362.00 | 1,349.65 | 0.37% | 5,400 |
| May 15, 2026 | 1,399.00 | 1,399.00 | 1,343.00 | 1,357.00 | 1,344.70 | -4.10% | 6,400 |
| May 14, 2026 | 1,380.00 | 1,415.00 | 1,374.00 | 1,415.00 | 1,402.17 | 2.54% | 5,800 |
| May 13, 2026 | 1,366.00 | 1,415.00 | 1,366.00 | 1,380.00 | 1,367.49 | 0.07% | 14,600 |
| May 12, 2026 | 1,386.00 | 1,414.00 | 1,370.00 | 1,379.00 | 1,366.50 | -0.51% | 9,200 |
| May 11, 2026 | 1,393.00 | 1,400.00 | 1,371.00 | 1,386.00 | 1,373.44 | -0.86% | 4,100 |
| May 8, 2026 | 1,380.00 | 1,411.00 | 1,380.00 | 1,398.00 | 1,385.33 | - | 12,900 |
| May 7, 2026 | 1,340.00 | 1,428.00 | 1,340.00 | 1,398.00 | 1,385.33 | 2.79% | 9,400 |
| May 1, 2026 | 1,330.00 | 1,360.00 | 1,318.00 | 1,360.00 | 1,347.67 | 3.34% | 2,200 |
| Apr 30, 2026 | 1,365.00 | 1,365.00 | 1,292.00 | 1,316.00 | 1,304.07 | -2.95% | 4,500 |
| Apr 28, 2026 | 1,366.00 | 1,403.00 | 1,341.00 | 1,356.00 | 1,343.71 | -1.31% | 14,600 |