Keiyo Gas Co., Ltd. (TYO:9539)
Japan · Delayed Price · Currency is JPY 1,413.00
-16.00 (-1.12%)
Aug 6, 2026, 10:18 AM JST
Keiyo Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |