Keiyo Gas Co., Ltd. (TYO:9539)
Japan · Delayed Price · Currency is JPY 1,360.00
-19.00 (-1.38%)
May 29, 2026, 1:10 PM JST
Keiyo Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 1,289.00 | 1,296.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.85% | 1,000 |
| Apr 1, 2026 | 1,272.00 | 1,289.00 | 1,272.00 | 1,289.00 | 1,289.00 | 1.34% | 2,100 |
| Mar 31, 2026 | 1,306.00 | 1,306.00 | 1,268.00 | 1,272.00 | 1,272.00 | -3.42% | 4,100 |
| Mar 30, 2026 | 1,319.00 | 1,352.00 | 1,302.00 | 1,317.00 | 1,317.00 | -1.13% | 4,600 |
| Mar 27, 2026 | 1,347.00 | 1,347.00 | 1,331.00 | 1,332.00 | 1,332.00 | -1.33% | 1,400 |
| Mar 26, 2026 | 1,357.00 | 1,369.00 | 1,322.00 | 1,350.00 | 1,350.00 | -1.32% | 4,100 |
| Mar 25, 2026 | 1,377.00 | 1,377.00 | 1,350.00 | 1,368.00 | 1,368.00 | 1.26% | 6,500 |
| Mar 24, 2026 | 1,377.00 | 1,377.00 | 1,351.00 | 1,351.00 | 1,351.00 | -0.73% | 2,200 |
| Mar 23, 2026 | 1,386.00 | 1,386.00 | 1,306.00 | 1,361.00 | 1,361.00 | -2.37% | 6,500 |
| Mar 19, 2026 | 1,378.00 | 1,397.00 | 1,356.00 | 1,394.00 | 1,394.00 | 0.80% | 7,800 |
| Mar 18, 2026 | 1,375.00 | 1,383.00 | 1,357.00 | 1,383.00 | 1,383.00 | 0.58% | 800 |
| Mar 17, 2026 | 1,399.00 | 1,399.00 | 1,339.00 | 1,375.00 | 1,375.00 | -1.72% | 10,500 |
| Mar 16, 2026 | 1,350.00 | 1,399.00 | 1,343.00 | 1,399.00 | 1,399.00 | 3.71% | 12,000 |
| Mar 13, 2026 | 1,336.00 | 1,350.00 | 1,326.00 | 1,349.00 | 1,349.00 | -0.74% | 3,800 |