Keiyo Gas Co., Ltd. (TYO:9539)
Japan · Delayed Price · Currency is JPY 1,327.00
-9.00 (-0.67%)
Jun 19, 2026, 3:30 PM JST
Keiyo Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,327.00 | 1,348.00 | 1,318.00 | 1,327.00 | 1,327.00 | -0.67% | 1,800 |
| Jun 18, 2026 | 1,344.00 | 1,344.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.07% | 1,000 |
| Jun 17, 2026 | 1,351.00 | 1,351.00 | 1,328.00 | 1,335.00 | 1,335.00 | -1.91% | 1,300 |
| Jun 15, 2026 | 1,368.00 | 1,369.00 | 1,350.00 | 1,361.00 | 1,361.00 | -0.73% | 1,200 |
| Jun 12, 2026 | 1,351.00 | 1,378.00 | 1,340.00 | 1,371.00 | 1,371.00 | -0.15% | 2,300 |
| Jun 11, 2026 | 1,350.00 | 1,373.00 | 1,339.00 | 1,373.00 | 1,373.00 | -0.22% | 900 |
| Jun 10, 2026 | 1,369.00 | 1,377.00 | 1,369.00 | 1,376.00 | 1,376.00 | 0.29% | 800 |
| Jun 9, 2026 | 1,392.00 | 1,396.00 | 1,372.00 | 1,372.00 | 1,372.00 | -1.44% | 5,300 |
| Jun 8, 2026 | 1,349.00 | 1,392.00 | 1,349.00 | 1,392.00 | 1,392.00 | 0.94% | 3,600 |
| Jun 5, 2026 | 1,377.00 | 1,389.00 | 1,325.00 | 1,379.00 | 1,379.00 | -0.93% | 3,100 |
| Jun 4, 2026 | 1,352.00 | 1,395.00 | 1,341.00 | 1,392.00 | 1,392.00 | 2.20% | 4,100 |
| Jun 3, 2026 | 1,350.00 | 1,362.00 | 1,350.00 | 1,362.00 | 1,362.00 | 3.10% | 700 |
| Jun 2, 2026 | 1,332.00 | 1,332.00 | 1,304.00 | 1,321.00 | 1,321.00 | -2.08% | 1,900 |
| Jun 1, 2026 | 1,360.00 | 1,360.00 | 1,349.00 | 1,349.00 | 1,349.00 | -0.81% | 800 |
| May 29, 2026 | 1,372.00 | 1,372.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.38% | 300 |
| May 27, 2026 | 1,388.00 | 1,388.00 | 1,379.00 | 1,379.00 | 1,379.00 | -0.65% | 800 |
| May 26, 2026 | 1,400.00 | 1,400.00 | 1,387.00 | 1,388.00 | 1,388.00 | -0.72% | 2,500 |
| May 25, 2026 | 1,401.00 | 1,401.00 | 1,380.00 | 1,398.00 | 1,398.00 | 1.30% | 6,700 |
| May 22, 2026 | 1,383.00 | 1,390.00 | 1,349.00 | 1,380.00 | 1,380.00 | 1.02% | 7,400 |
| May 21, 2026 | 1,374.00 | 1,374.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.07% | 300 |
| May 20, 2026 | 1,380.00 | 1,381.00 | 1,351.00 | 1,365.00 | 1,365.00 | -0.29% | 2,300 |
| May 19, 2026 | 1,358.00 | 1,369.00 | 1,356.00 | 1,369.00 | 1,369.00 | 0.51% | 500 |
| May 18, 2026 | 1,379.00 | 1,398.00 | 1,358.00 | 1,362.00 | 1,362.00 | 0.37% | 5,400 |
| May 15, 2026 | 1,399.00 | 1,399.00 | 1,343.00 | 1,357.00 | 1,357.00 | -4.10% | 6,400 |
| May 14, 2026 | 1,380.00 | 1,415.00 | 1,374.00 | 1,415.00 | 1,415.00 | 2.54% | 5,800 |
| May 13, 2026 | 1,366.00 | 1,415.00 | 1,366.00 | 1,380.00 | 1,380.00 | 0.07% | 14,600 |
| May 12, 2026 | 1,386.00 | 1,414.00 | 1,370.00 | 1,379.00 | 1,379.00 | -0.51% | 9,200 |
| May 11, 2026 | 1,393.00 | 1,400.00 | 1,371.00 | 1,386.00 | 1,386.00 | -0.86% | 4,100 |
| May 8, 2026 | 1,380.00 | 1,411.00 | 1,380.00 | 1,398.00 | 1,398.00 | - | 12,900 |
| May 7, 2026 | 1,340.00 | 1,428.00 | 1,340.00 | 1,398.00 | 1,398.00 | 2.79% | 9,400 |
| May 1, 2026 | 1,330.00 | 1,360.00 | 1,318.00 | 1,360.00 | 1,360.00 | 3.34% | 2,200 |
| Apr 30, 2026 | 1,365.00 | 1,365.00 | 1,292.00 | 1,316.00 | 1,316.00 | -2.95% | 4,500 |
| Apr 28, 2026 | 1,366.00 | 1,403.00 | 1,341.00 | 1,356.00 | 1,356.00 | -1.31% | 14,600 |
| Apr 27, 2026 | 1,400.00 | 1,400.00 | 1,374.00 | 1,374.00 | 1,374.00 | - | 15,900 |
| Apr 24, 2026 | 1,352.00 | 1,374.00 | 1,345.00 | 1,374.00 | 1,374.00 | 2.77% | 11,900 |
| Apr 23, 2026 | 1,354.00 | 1,359.00 | 1,289.00 | 1,337.00 | 1,337.00 | -0.74% | 17,200 |
| Apr 22, 2026 | 1,338.00 | 1,360.00 | 1,289.00 | 1,347.00 | 1,347.00 | -0.81% | 12,200 |
| Apr 21, 2026 | 1,315.00 | 1,358.00 | 1,315.00 | 1,358.00 | 1,358.00 | 3.27% | 6,500 |
| Apr 20, 2026 | 1,282.00 | 1,332.00 | 1,272.00 | 1,315.00 | 1,315.00 | 3.62% | 6,900 |
| Apr 17, 2026 | 1,281.00 | 1,281.00 | 1,269.00 | 1,269.00 | 1,269.00 | -0.94% | 20,400 |
| Apr 16, 2026 | 1,282.00 | 1,307.00 | 1,277.00 | 1,281.00 | 1,281.00 | -0.93% | 2,800 |
| Apr 15, 2026 | 1,299.00 | 1,334.00 | 1,293.00 | 1,293.00 | 1,293.00 | -0.69% | 3,300 |
| Apr 14, 2026 | 1,320.00 | 1,338.00 | 1,302.00 | 1,302.00 | 1,302.00 | -1.36% | 1,800 |
| Apr 13, 2026 | 1,338.00 | 1,338.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.35% | 200 |
| Apr 10, 2026 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | -0.45% | 200 |
| Apr 9, 2026 | 1,322.00 | 1,344.00 | 1,322.00 | 1,344.00 | 1,344.00 | 1.74% | 700 |
| Apr 8, 2026 | 1,298.00 | 1,350.00 | 1,298.00 | 1,321.00 | 1,321.00 | 1.77% | 9,100 |
| Apr 7, 2026 | 1,279.00 | 1,298.00 | 1,277.00 | 1,298.00 | 1,298.00 | 0.85% | 1,700 |
| Apr 6, 2026 | 1,271.00 | 1,302.00 | 1,265.00 | 1,287.00 | 1,287.00 | 0.47% | 4,800 |
| Apr 3, 2026 | 1,278.00 | 1,310.00 | 1,278.00 | 1,281.00 | 1,281.00 | 0.23% | 3,600 |