Tokyo Gas Co.,Ltd. (TYO:9531)
Japan · Delayed Price · Currency is JPY 6,205.00
+41.00 (0.67%)
Dec 30, 2025, 3:30 PM JST
Tokyo Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6,200.00 | 6,215.00 | 6,119.00 | 6,205.00 | 6,205.00 | 0.67% | 934,800 |
| Dec 29, 2025 | 6,153.00 | 6,204.00 | 6,121.00 | 6,164.00 | 6,164.00 | -0.55% | 657,500 |
| Dec 26, 2025 | 6,169.00 | 6,239.00 | 6,169.00 | 6,198.00 | 6,198.00 | 0.60% | 359,700 |
| Dec 25, 2025 | 6,190.00 | 6,205.00 | 6,147.00 | 6,161.00 | 6,161.00 | -0.45% | 201,700 |
| Dec 24, 2025 | 6,249.00 | 6,249.00 | 6,151.00 | 6,189.00 | 6,189.00 | -0.50% | 776,100 |
| Dec 23, 2025 | 6,248.00 | 6,314.00 | 6,196.00 | 6,220.00 | 6,220.00 | 0.23% | 1,194,100 |
| Dec 22, 2025 | 6,402.00 | 6,406.00 | 6,198.00 | 6,206.00 | 6,206.00 | -3.26% | 1,272,800 |
| Dec 19, 2025 | 6,317.00 | 6,440.00 | 6,310.00 | 6,415.00 | 6,415.00 | 0.93% | 2,696,200 |
| Dec 18, 2025 | 6,310.00 | 6,400.00 | 6,285.00 | 6,356.00 | 6,356.00 | 1.29% | 1,544,200 |
| Dec 17, 2025 | 6,209.00 | 6,275.00 | 6,175.00 | 6,275.00 | 6,275.00 | 1.13% | 1,105,600 |
| Dec 16, 2025 | 6,390.00 | 6,454.00 | 6,205.00 | 6,205.00 | 6,205.00 | -2.59% | 1,469,200 |
| Dec 15, 2025 | 6,300.00 | 6,418.00 | 6,298.00 | 6,370.00 | 6,370.00 | 1.55% | 1,043,300 |
| Dec 12, 2025 | 6,258.00 | 6,295.00 | 6,200.00 | 6,273.00 | 6,273.00 | 1.23% | 1,124,500 |
| Dec 11, 2025 | 6,230.00 | 6,285.00 | 6,188.00 | 6,197.00 | 6,197.00 | -0.31% | 1,269,400 |
| Dec 10, 2025 | 6,110.00 | 6,216.00 | 6,100.00 | 6,216.00 | 6,216.00 | 1.67% | 1,210,100 |
| Dec 9, 2025 | 6,055.00 | 6,137.00 | 6,011.00 | 6,114.00 | 6,114.00 | 1.68% | 1,106,600 |
| Dec 8, 2025 | 5,948.00 | 6,034.00 | 5,899.00 | 6,013.00 | 6,013.00 | 1.79% | 1,031,000 |
| Dec 5, 2025 | 5,995.00 | 6,069.00 | 5,895.00 | 5,907.00 | 5,907.00 | -2.04% | 1,496,500 |
| Dec 4, 2025 | 5,971.00 | 6,092.00 | 5,955.00 | 6,030.00 | 6,030.00 | 0.48% | 1,849,500 |
| Dec 3, 2025 | 6,071.00 | 6,088.00 | 5,957.00 | 6,001.00 | 6,001.00 | -2.10% | 1,804,300 |
| Dec 2, 2025 | 6,132.00 | 6,175.00 | 6,069.00 | 6,130.00 | 6,130.00 | -0.78% | 1,420,900 |
| Dec 1, 2025 | 6,299.00 | 6,315.00 | 6,161.00 | 6,178.00 | 6,178.00 | -2.43% | 1,280,700 |
| Nov 28, 2025 | 6,367.00 | 6,450.00 | 6,332.00 | 6,332.00 | 6,332.00 | -1.42% | 1,399,300 |
| Nov 27, 2025 | 6,473.00 | 6,572.00 | 6,401.00 | 6,423.00 | 6,423.00 | -0.56% | 1,455,000 |
| Nov 26, 2025 | 6,325.00 | 6,483.00 | 6,288.00 | 6,459.00 | 6,459.00 | 4.36% | 1,955,200 |
| Nov 25, 2025 | 6,181.00 | 6,280.00 | 6,150.00 | 6,189.00 | 6,189.00 | 1.78% | 1,956,500 |
| Nov 21, 2025 | 6,060.00 | 6,113.00 | 6,032.00 | 6,081.00 | 6,081.00 | 0.35% | 2,752,700 |
| Nov 20, 2025 | 6,013.00 | 6,109.00 | 5,969.00 | 6,060.00 | 6,060.00 | 1.99% | 1,141,000 |
| Nov 19, 2025 | 6,000.00 | 6,055.00 | 5,914.00 | 5,942.00 | 5,942.00 | 0.15% | 1,201,000 |
| Nov 18, 2025 | 6,163.00 | 6,230.00 | 5,922.00 | 5,933.00 | 5,933.00 | -3.48% | 1,156,600 |
| Nov 17, 2025 | 6,057.00 | 6,149.00 | 6,040.00 | 6,147.00 | 6,147.00 | 1.15% | 1,081,100 |
| Nov 14, 2025 | 6,099.00 | 6,106.00 | 6,028.00 | 6,077.00 | 6,077.00 | -0.47% | 843,300 |
| Nov 13, 2025 | 5,970.00 | 6,126.00 | 5,963.00 | 6,106.00 | 6,106.00 | 3.68% | 1,050,900 |
| Nov 12, 2025 | 5,960.00 | 6,091.00 | 5,876.00 | 5,889.00 | 5,889.00 | -0.79% | 1,088,500 |
| Nov 11, 2025 | 5,820.00 | 5,936.00 | 5,820.00 | 5,936.00 | 5,936.00 | 1.99% | 955,100 |
| Nov 10, 2025 | 5,700.00 | 5,845.00 | 5,699.00 | 5,820.00 | 5,820.00 | 2.77% | 891,500 |
| Nov 7, 2025 | 5,672.00 | 5,731.00 | 5,612.00 | 5,663.00 | 5,663.00 | -1.39% | 814,400 |
| Nov 6, 2025 | 5,603.00 | 5,750.00 | 5,603.00 | 5,743.00 | 5,743.00 | 1.59% | 944,100 |
| Nov 5, 2025 | 5,665.00 | 5,701.00 | 5,514.00 | 5,653.00 | 5,653.00 | 0.59% | 1,245,200 |
| Nov 4, 2025 | 5,402.00 | 5,630.00 | 5,400.00 | 5,620.00 | 5,620.00 | 4.04% | 1,754,400 |
| Oct 31, 2025 | 5,384.00 | 5,560.00 | 5,343.00 | 5,402.00 | 5,402.00 | 1.47% | 1,725,000 |
| Oct 30, 2025 | 5,300.00 | 5,497.00 | 5,270.00 | 5,324.00 | 5,324.00 | -0.73% | 2,355,600 |
| Oct 29, 2025 | 5,379.00 | 5,756.00 | 5,254.00 | 5,363.00 | 5,363.00 | -0.32% | 4,141,300 |
| Oct 28, 2025 | 5,400.00 | 5,524.00 | 5,349.00 | 5,380.00 | 5,380.00 | 0.67% | 1,324,300 |
| Oct 27, 2025 | 5,324.00 | 5,350.00 | 5,279.00 | 5,344.00 | 5,344.00 | 1.33% | 691,500 |
| Oct 24, 2025 | 5,295.00 | 5,355.00 | 5,253.00 | 5,274.00 | 5,274.00 | -0.73% | 827,400 |
| Oct 23, 2025 | 5,323.00 | 5,347.00 | 5,278.00 | 5,313.00 | 5,313.00 | 0.93% | 756,500 |
| Oct 22, 2025 | 5,203.00 | 5,280.00 | 5,203.00 | 5,264.00 | 5,264.00 | 0.55% | 673,900 |
| Oct 21, 2025 | 5,248.00 | 5,268.00 | 5,196.00 | 5,235.00 | 5,235.00 | 0.06% | 725,100 |
| Oct 20, 2025 | 5,260.00 | 5,260.00 | 5,189.00 | 5,232.00 | 5,232.00 | 0.63% | 580,600 |