Keiyo Gas Co., Ltd. (TYO:9539)
Japan · Delayed Price · Currency is JPY 1,366.00
+27.00 (2.02%)
Sep 18, 2026, 3:30 PM JST
Keiyo Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 1,472.00 | 1,499.00 | 1,459.00 | 1,459.00 | 1,459.00 | -0.95% | 5,800 |
| Jul 27, 2026 | 1,494.00 | 1,498.00 | 1,462.00 | 1,473.00 | 1,473.00 | 1.38% | 5,400 |
| Jul 24, 2026 | 1,451.00 | 1,480.00 | 1,421.00 | 1,453.00 | 1,453.00 | 0.48% | 7,600 |
| Jul 23, 2026 | 1,441.00 | 1,449.00 | 1,431.00 | 1,446.00 | 1,446.00 | -0.48% | 4,100 |
| Jul 22, 2026 | 1,437.00 | 1,463.00 | 1,437.00 | 1,453.00 | 1,453.00 | 0.21% | 4,500 |
| Jul 21, 2026 | 1,457.00 | 1,457.00 | 1,443.00 | 1,450.00 | 1,450.00 | -0.14% | 700 |
| Jul 17, 2026 | 1,452.00 | 1,464.00 | 1,430.00 | 1,452.00 | 1,452.00 | - | 5,200 |
| Jul 16, 2026 | 1,431.00 | 1,469.00 | 1,431.00 | 1,452.00 | 1,452.00 | 0.90% | 2,500 |
| Jul 15, 2026 | 1,480.00 | 1,484.00 | 1,433.00 | 1,439.00 | 1,439.00 | -2.51% | 7,600 |
| 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 |