Keiyo Gas Co., Ltd. (TYO:9539)
Japan · Delayed Price · Currency is JPY 1,288.00
0.00 (0.00%)
Oct 13, 2026, 3:13 PM JST
Keiyo Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 1,376.00 | 1,391.00 | 1,363.00 | 1,363.00 | 1,363.00 | -3.06% | 8,400 |
| Aug 14, 2026 | 1,376.00 | 1,410.00 | 1,376.00 | 1,406.00 | 1,406.00 | 1.08% | 2,000 |
| Aug 13, 2026 | 1,391.00 | 1,391.00 | 1,371.00 | 1,391.00 | 1,391.00 | - | 500 |
| Aug 12, 2026 | 1,355.00 | 1,395.00 | 1,355.00 | 1,391.00 | 1,391.00 | 0.43% | 1,800 |
| Aug 10, 2026 | 1,401.00 | 1,415.00 | 1,325.00 | 1,385.00 | 1,385.00 | 0.95% | 6,600 |
| Aug 7, 2026 | 1,385.00 | 1,385.00 | 1,372.00 | 1,372.00 | 1,372.00 | -0.94% | 900 |
| Aug 6, 2026 | 1,412.00 | 1,413.00 | 1,381.00 | 1,385.00 | 1,385.00 | -3.08% | 2,200 |
| Aug 5, 2026 | 1,405.00 | 1,429.00 | 1,400.00 | 1,429.00 | 1,429.00 | -0.42% | 1,200 |
| Aug 4, 2026 | 1,417.00 | 1,435.00 | 1,411.00 | 1,435.00 | 1,435.00 | -0.83% | 800 |
| Aug 3, 2026 | 1,454.00 | 1,454.00 | 1,423.00 | 1,447.00 | 1,447.00 | -0.75% | 1,000 |
| Jul 31, 2026 | 1,448.00 | 1,458.00 | 1,439.00 | 1,458.00 | 1,458.00 | 0.55% | 1,100 |
| Jul 30, 2026 | 1,444.00 | 1,459.00 | 1,444.00 | 1,450.00 | 1,450.00 | -1.09% | 2,000 |
| Jul 29, 2026 | 1,459.00 | 1,466.00 | 1,459.00 | 1,466.00 | 1,466.00 | 0.48% | 400 |