Keiyo Gas Co., Ltd. (TYO:9539)
Japan · Delayed Price · Currency is JPY 1,250.00
-11.00 (-0.87%)
Nov 2, 2026, 3:07 PM JST
Keiyo Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,261.00 | 1,261.00 | 1,200.00 | 1,250.00 | 1,250.00 | -0.87% | 3,500 |
| Oct 30, 2026 | 1,281.00 | 1,298.00 | 1,257.00 | 1,261.00 | 1,261.00 | -1.56% | 2,000 |
| Oct 29, 2026 | 1,286.00 | 1,286.00 | 1,280.00 | 1,281.00 | 1,281.00 | -0.23% | 800 |
| Oct 28, 2026 | 1,298.00 | 1,298.00 | 1,283.00 | 1,284.00 | 1,284.00 | -0.54% | 300 |
| Oct 27, 2026 | 1,291.00 | 1,291.00 | 1,282.00 | 1,291.00 | 1,291.00 | 0.70% | 2,600 |
| Oct 26, 2026 | 1,293.00 | 1,293.00 | 1,269.00 | 1,282.00 | 1,282.00 | -0.16% | 2,900 |
| Oct 23, 2026 | 1,265.00 | 1,284.00 | 1,265.00 | 1,284.00 | 1,284.00 | 1.50% | 2,800 |
| Oct 22, 2026 | 1,270.00 | 1,272.00 | 1,261.00 | 1,265.00 | 1,265.00 | -0.39% | 3,600 |
| Oct 21, 2026 | 1,272.00 | 1,277.00 | 1,267.00 | 1,270.00 | 1,270.00 | 0.24% | 1,100 |
| Oct 20, 2026 | 1,265.00 | 1,287.00 | 1,265.00 | 1,267.00 | 1,267.00 | -0.63% | 800 |
| Oct 19, 2026 | 1,261.00 | 1,280.00 | 1,261.00 | 1,275.00 | 1,275.00 | 0.39% | 500 |
| Oct 16, 2026 | 1,266.00 | 1,293.00 | 1,266.00 | 1,270.00 | 1,270.00 | 0.32% | 1,100 |
| Oct 15, 2026 | 1,274.00 | 1,276.00 | 1,265.00 | 1,266.00 | 1,266.00 | -1.71% | 4,200 |
| Oct 13, 2026 | 1,284.00 | 1,295.00 | 1,281.00 | 1,288.00 | 1,288.00 | 0.31% | 900 |
| Oct 9, 2026 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | - | 200 |
| Oct 8, 2026 | 1,300.00 | 1,300.00 | 1,284.00 | 1,284.00 | 1,284.00 | -1.91% | 600 |
| Oct 7, 2026 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.54% | 200 |
| Oct 6, 2026 | 1,302.00 | 1,302.00 | 1,300.00 | 1,302.00 | 1,302.00 | - | 600 |
| Oct 5, 2026 | 1,312.00 | 1,314.00 | 1,302.00 | 1,302.00 | 1,302.00 | -1.96% | 800 |
| Oct 2, 2026 | 1,330.00 | 1,330.00 | 1,328.00 | 1,328.00 | 1,328.00 | -0.97% | 300 |
| Oct 1, 2026 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.60% | 100 |
| Sep 30, 2026 | 1,354.00 | 1,354.00 | 1,329.00 | 1,333.00 | 1,333.00 | -0.74% | 1,000 |
| Sep 29, 2026 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | -0.96% | 300 |
| Sep 28, 2026 | 1,383.00 | 1,383.00 | 1,356.00 | 1,356.00 | 1,356.00 | -0.59% | 1,600 |
| Sep 25, 2026 | 1,384.00 | 1,384.00 | 1,357.00 | 1,364.00 | 1,364.00 | -0.73% | 4,500 |
| Sep 24, 2026 | 1,390.00 | 1,390.00 | 1,370.00 | 1,374.00 | 1,374.00 | 0.59% | 6,800 |
| Sep 18, 2026 | 1,351.00 | 1,366.00 | 1,347.00 | 1,366.00 | 1,366.00 | 2.02% | 5,700 |
| Sep 17, 2026 | 1,333.00 | 1,340.00 | 1,333.00 | 1,339.00 | 1,339.00 | 0.37% | 1,800 |
| Sep 16, 2026 | 1,342.00 | 1,345.00 | 1,289.00 | 1,334.00 | 1,334.00 | -0.74% | 5,700 |
| Sep 15, 2026 | 1,340.00 | 1,344.00 | 1,336.00 | 1,344.00 | 1,344.00 | 0.37% | 900 |
| Sep 14, 2026 | 1,335.00 | 1,339.00 | 1,333.00 | 1,339.00 | 1,339.00 | 0.30% | 400 |
| Sep 11, 2026 | 1,337.00 | 1,341.00 | 1,322.00 | 1,335.00 | 1,335.00 | -1.48% | 2,400 |
| Sep 10, 2026 | 1,346.00 | 1,355.00 | 1,336.00 | 1,355.00 | 1,355.00 | 0.67% | 1,900 |
| Sep 9, 2026 | 1,355.00 | 1,360.00 | 1,346.00 | 1,346.00 | 1,346.00 | -0.96% | 2,600 |
| Sep 8, 2026 | 1,372.00 | 1,372.00 | 1,357.00 | 1,359.00 | 1,359.00 | -0.95% | 700 |
| Sep 7, 2026 | 1,345.00 | 1,372.00 | 1,345.00 | 1,372.00 | 1,372.00 | 2.08% | 3,400 |
| Sep 4, 2026 | 1,330.00 | 1,351.00 | 1,330.00 | 1,344.00 | 1,344.00 | -0.30% | 1,500 |
| Sep 3, 2026 | 1,345.00 | 1,349.00 | 1,342.00 | 1,348.00 | 1,348.00 | -0.96% | 2,600 |
| Sep 2, 2026 | 1,364.00 | 1,364.00 | 1,350.00 | 1,361.00 | 1,361.00 | -0.22% | 500 |
| Sep 1, 2026 | 1,352.00 | 1,364.00 | 1,352.00 | 1,364.00 | 1,364.00 | 0.37% | 600 |
| Aug 31, 2026 | 1,352.00 | 1,359.00 | 1,340.00 | 1,359.00 | 1,359.00 | 0.52% | 4,000 |
| Aug 28, 2026 | 1,352.00 | 1,353.00 | 1,346.00 | 1,352.00 | 1,352.00 | - | 512,400 |
| Aug 27, 2026 | 1,370.00 | 1,370.00 | 1,352.00 | 1,352.00 | 1,352.00 | -1.46% | 1,300 |
| Aug 26, 2026 | 1,385.00 | 1,385.00 | 1,370.00 | 1,372.00 | 1,372.00 | -0.94% | 1,500 |
| Aug 25, 2026 | 1,390.00 | 1,390.00 | 1,376.00 | 1,385.00 | 1,385.00 | - | 2,700 |
| Aug 24, 2026 | 1,391.00 | 1,391.00 | 1,331.00 | 1,385.00 | 1,385.00 | 0.58% | 4,300 |
| Aug 21, 2026 | 1,359.00 | 1,377.00 | 1,359.00 | 1,377.00 | 1,377.00 | 1.10% | 3,200 |
| Aug 20, 2026 | 1,370.00 | 1,370.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1.34% | 1,500 |
| Aug 19, 2026 | 1,341.00 | 1,365.00 | 1,322.00 | 1,344.00 | 1,344.00 | -0.37% | 3,500 |
| Aug 18, 2026 | 1,363.00 | 1,373.00 | 1,349.00 | 1,349.00 | 1,349.00 | -1.03% | 2,300 |