TOKYO GAS Co., Ltd. 9531
TSE · Japan · Versorger
¥6.110,00-80,00 (-1,29 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥6.110,00 | -1,29 % | ¥6.092,00 | ¥6.134,00 | ¥6.049,00 | 1,08M |
| 2026-09-30 | ¥6.190,00 | +1,89 % | ¥6.058,00 | ¥6.220,00 | ¥6.049,00 | 1,51M |
| 2026-09-29 | ¥6.075,00 | -1,16 % | ¥6.119,00 | ¥6.171,00 | ¥6.014,00 | 1,41M |
| 2026-09-28 | ¥6.146,00 | -1,28 % | ¥6.214,00 | ¥6.258,00 | ¥6.120,00 | 1,06M |
| 2026-09-25 | ¥6.226,00 | +0,96 % | ¥6.167,00 | ¥6.250,00 | ¥6.156,00 | 917,70K |
| 2026-09-24 | ¥6.167,00 | -2,25 % | ¥6.275,00 | ¥6.275,00 | ¥6.138,00 | 1,45M |
| 2026-09-18 | ¥6.309,00 | -2,19 % | ¥6.487,00 | ¥6.493,00 | ¥6.307,00 | 1,35M |
| 2026-09-17 | ¥6.450,00 | +0,40 % | ¥6.441,00 | ¥6.515,00 | ¥6.387,00 | 747,10K |
| 2026-09-16 | ¥6.424,00 | +1,40 % | ¥6.358,00 | ¥6.510,00 | ¥6.358,00 | 753,00K |
| 2026-09-15 | ¥6.335,00 | -0,80 % | ¥6.386,00 | ¥6.417,00 | ¥6.310,00 | 789,30K |
| 2026-09-14 | ¥6.386,00 | +1,77 % | ¥6.280,00 | ¥6.454,00 | ¥6.280,00 | 909,90K |
| 2026-09-11 | ¥6.275,00 | +0,13 % | ¥6.146,00 | ¥6.330,00 | ¥6.138,00 | 1,03M |
| 2026-09-10 | ¥6.267,00 | +0,22 % | ¥6.268,00 | ¥6.329,00 | ¥6.212,00 | 1,14M |
| 2026-09-09 | ¥6.253,00 | +1,72 % | ¥6.121,00 | ¥6.267,00 | ¥6.080,00 | 1,19M |
| 2026-09-08 | ¥6.147,00 | -0,26 % | ¥6.123,00 | ¥6.193,00 | ¥6.086,00 | 736,20K |
| 2026-09-07 | ¥6.163,00 | +0,57 % | ¥6.146,00 | ¥6.242,00 | ¥6.143,00 | 534,10K |
| 2026-09-04 | ¥6.128,00 | -3,08 % | ¥6.323,00 | ¥6.340,00 | ¥6.117,00 | 1,01M |
| 2026-09-03 | ¥6.323,00 | +1,20 % | ¥6.250,00 | ¥6.371,00 | ¥6.250,00 | 916,90K |
| 2026-09-02 | ¥6.248,00 | -1,90 % | ¥6.320,00 | ¥6.357,00 | ¥6.212,00 | 1,05M |
| 2026-09-01 | ¥6.369,00 | +2,96 % | ¥6.247,00 | ¥6.432,00 | ¥6.204,00 | 951,80K |
| 2026-08-31 | ¥6.186,00 | +0,81 % | ¥6.113,00 | ¥6.186,00 | ¥6.106,00 | 1,86M |
| 2026-08-28 | ¥6.136,00 | +0,94 % | ¥6.031,00 | ¥6.144,00 | ¥6.022,00 | 756,20K |
| 2026-08-27 | ¥6.079,00 | -0,33 % | ¥6.050,00 | ¥6.118,00 | ¥6.007,00 | 819,80K |
| 2026-08-26 | ¥6.099,00 | +0,08 % | ¥6.096,00 | ¥6.133,00 | ¥6.056,00 | 744,90K |
| 2026-08-25 | ¥6.094,00 | -0,26 % | ¥6.165,00 | ¥6.221,00 | ¥6.091,00 | 961,60K |
| 2026-08-24 | ¥6.110,00 | +0,33 % | ¥6.090,00 | ¥6.131,00 | ¥6.033,00 | 756,40K |
| 2026-08-21 | ¥6.090,00 | +1,35 % | ¥6.019,00 | ¥6.100,00 | ¥6.011,00 | 1,35M |
| 2026-08-20 | ¥6.009,00 | -0,12 % | ¥6.020,00 | ¥6.055,00 | ¥5.975,00 | 980,40K |
| 2026-08-19 | ¥6.016,00 | -0,58 % | ¥6.063,00 | ¥6.064,00 | ¥5.934,00 | 894,40K |
| 2026-08-18 | ¥6.051,00 | +0,77 % | ¥6.005,00 | ¥6.064,00 | ¥5.988,00 | 812,70K |
| 2026-08-17 | ¥6.005,00 | -0,17 % | ¥6.015,00 | ¥6.045,00 | ¥5.997,00 | 761,90K |
| 2026-08-14 | ¥6.015,00 | +0,10 % | ¥5.977,00 | ¥6.038,00 | ¥5.959,00 | 1,01M |
| 2026-08-13 | ¥6.009,00 | -0,40 % | ¥6.034,00 | ¥6.097,00 | ¥5.990,00 | 818,30K |
| 2026-08-12 | ¥6.033,00 | +1,99 % | ¥6.015,00 | ¥6.098,00 | ¥5.980,00 | 1,06M |
| 2026-08-10 | ¥5.915,00 | -0,85 % | ¥6.027,00 | ¥6.027,00 | ¥5.876,00 | 962,50K |
| 2026-08-07 | ¥5.966,00 | -0,02 % | ¥5.977,00 | ¥6.029,00 | ¥5.925,00 | 1,77M |
| 2026-08-06 | ¥5.967,00 | +0,51 % | ¥5.988,00 | ¥6.024,00 | ¥5.925,00 | 862,30K |
| 2026-08-05 | ¥5.937,00 | -1,67 % | ¥6.059,00 | ¥6.079,00 | ¥5.901,00 | 956,20K |
| 2026-08-04 | ¥6.038,00 | -2,31 % | ¥6.181,00 | ¥6.191,00 | ¥6.038,00 | 854,50K |
| 2026-08-03 | ¥6.181,00 | -0,61 % | ¥6.150,00 | ¥6.224,00 | ¥6.007,00 | 1,21M |
| 2026-07-31 | ¥6.219,00 | -0,70 % | ¥6.063,00 | ¥6.288,00 | ¥6.059,00 | 1,22M |
| 2026-07-30 | ¥6.263,00 | -0,43 % | ¥6.297,00 | ¥6.386,00 | ¥6.150,00 | 1,89M |
| 2026-07-29 | ¥6.290,00 | +0,88 % | ¥6.289,00 | ¥6.312,00 | ¥6.190,00 | 1,12M |
| 2026-07-28 | ¥6.235,00 | -0,61 % | ¥6.243,00 | ¥6.268,00 | ¥6.182,00 | 897,70K |
| 2026-07-27 | ¥6.273,00 | +0,75 % | ¥6.275,00 | ¥6.284,00 | ¥6.175,00 | 924,00K |
| 2026-07-24 | ¥6.226,00 | +1,07 % | ¥6.130,00 | ¥6.258,00 | ¥6.108,00 | 923,90K |
| 2026-07-23 | ¥6.160,00 | +0,15 % | ¥6.151,00 | ¥6.168,00 | ¥6.126,00 | 720,70K |
| 2026-07-22 | ¥6.151,00 | +0,39 % | ¥6.127,00 | ¥6.155,00 | ¥6.089,00 | 1,12M |
| 2026-07-21 | ¥6.127,00 | +0,66 % | ¥6.145,00 | ¥6.206,00 | ¥6.095,00 | 1,16M |
| 2026-07-17 | ¥6.087,00 | +0,35 % | ¥6.105,00 | ¥6.144,00 | ¥6.035,00 | 1,44M |
| 2026-07-16 | ¥6.066,00 | -0,10 % | ¥6.095,00 | ¥6.128,00 | ¥6.035,00 | 997,20K |
| 2026-07-15 | ¥6.072,00 | +0,70 % | ¥6.063,00 | ¥6.150,00 | ¥6.025,00 | 896,20K |
| 2026-07-14 | ¥6.030,00 | +2,12 % | ¥6.005,00 | ¥6.059,00 | ¥5.973,00 | 1,02M |
| 2026-07-13 | ¥5.905,00 | -1,02 % | ¥6.003,00 | ¥6.030,00 | ¥5.905,00 | 970,90K |
| 2026-07-10 | ¥5.966,00 | -2,02 % | ¥6.043,00 | ¥6.070,00 | ¥5.952,00 | 1,07M |
| 2026-07-09 | ¥6.089,00 | -0,88 % | ¥6.130,00 | ¥6.158,00 | ¥6.068,00 | 1,04M |
| 2026-07-08 | ¥6.143,00 | +0,38 % | ¥6.150,00 | ¥6.174,00 | ¥6.092,00 | 1,28M |
| 2026-07-07 | ¥6.120,00 | -0,58 % | ¥6.151,00 | ¥6.173,00 | ¥6.070,00 | 991,80K |
| 2026-07-06 | ¥6.156,00 | +1,97 % | ¥6.039,00 | ¥6.192,00 | ¥6.028,00 | 736,60K |
| 2026-07-03 | ¥6.037,00 | +0,52 % | ¥6.106,00 | ¥6.124,00 | ¥6.021,00 | 730,10K |
| 2026-07-02 | ¥6.006,00 | +0,32 % | ¥6.041,00 | ¥6.098,00 | ¥5.977,00 | 811,30K |
| 2026-07-01 | ¥5.987,00 | -2,19 % | ¥6.080,00 | ¥6.083,00 | ¥5.896,00 | 1,02M |
| 2026-06-30 | ¥6.121,00 | -0,68 % | ¥6.197,00 | ¥6.227,00 | ¥6.102,00 | 1,02M |
| 2026-06-29 | ¥6.163,00 | +0,85 % | ¥6.157,00 | ¥6.201,00 | ¥6.066,00 | 1,09M |
| 2026-06-26 | ¥6.111,00 | +0,71 % | ¥6.089,00 | ¥6.112,00 | ¥5.968,00 | 1,32M |
| 2026-06-25 | ¥6.068,00 | -0,69 % | ¥6.147,00 | ¥6.147,00 | ¥6.010,00 | 737,90K |
| 2026-06-24 | ¥6.110,00 | -0,46 % | ¥6.137,00 | ¥6.196,00 | ¥6.089,00 | 891,40K |
| 2026-06-23 | ¥6.138,00 | -1,16 % | ¥6.193,00 | ¥6.205,00 | ¥6.095,00 | 1,02M |
| 2026-06-22 | ¥6.210,00 | +0,52 % | ¥6.180,00 | ¥6.251,00 | ¥6.157,00 | 767,50K |
| 2026-06-19 | ¥6.178,00 | +0,06 % | ¥6.145,00 | ¥6.208,00 | ¥6.077,00 | 1,80M |
| 2026-06-18 | ¥6.174,00 | +0,37 % | ¥6.157,00 | ¥6.226,00 | ¥6.141,00 | 1,02M |
| 2026-06-17 | ¥6.151,00 | -1,16 % | ¥6.300,00 | ¥6.300,00 | ¥6.138,00 | 833,70K |
| 2026-06-16 | ¥6.223,00 | -0,61 % | ¥6.261,00 | ¥6.269,00 | ¥6.178,00 | 970,80K |
| 2026-06-15 | ¥6.261,00 | -0,67 % | ¥6.303,00 | ¥6.382,00 | ¥6.241,00 | 915,60K |
| 2026-06-12 | ¥6.303,00 | -1,44 % | ¥6.452,00 | ¥6.471,00 | ¥6.268,00 | 1,14M |
| 2026-06-11 | ¥6.395,00 | +1,43 % | ¥6.340,00 | ¥6.395,00 | ¥6.286,00 | 1,22M |
| 2026-06-10 | ¥6.305,00 | -0,69 % | ¥6.428,00 | ¥6.462,00 | ¥6.273,00 | 1,00M |
| 2026-06-09 | ¥6.349,00 | +0,60 % | ¥6.366,00 | ¥6.410,00 | ¥6.285,00 | 1,20M |
| 2026-06-08 | ¥6.311,00 | +1,95 % | ¥6.116,00 | ¥6.319,00 | ¥6.100,00 | 1,16M |
| 2026-06-05 | ¥6.190,00 | -0,47 % | ¥6.219,00 | ¥6.295,00 | ¥6.163,00 | 1,02M |
| 2026-06-04 | ¥6.219,00 | -1,16 % | ¥6.292,00 | ¥6.365,00 | ¥6.171,00 | 1,04M |
| 2026-06-03 | ¥6.292,00 | +1,16 % | ¥6.320,00 | ¥6.353,00 | ¥6.246,00 | 1,10M |
| 2026-06-02 | ¥6.220,00 | +0,73 % | ¥6.098,00 | ¥6.255,00 | ¥6.033,00 | 1,16M |
| 2026-06-01 | ¥6.175,00 | -3,21 % | ¥6.293,00 | ¥6.319,00 | ¥6.089,00 | 1,38M |
| 2026-05-29 | ¥6.380,00 | +1,37 % | ¥6.214,00 | ¥6.432,00 | ¥6.196,00 | 2,98M |
| 2026-05-28 | ¥6.294,00 | -2,74 % | ¥6.428,00 | ¥6.481,00 | ¥6.258,00 | 5,31M |
| 2026-05-27 | ¥6.471,00 | -0,14 % | ¥6.500,00 | ¥6.536,00 | ¥6.406,00 | 1,07M |
| 2026-05-26 | ¥6.480,00 | +0,68 % | ¥6.390,00 | ¥6.516,00 | ¥6.300,00 | 1,15M |
| 2026-05-25 | ¥6.436,00 | -1,32 % | ¥6.529,00 | ¥6.600,00 | ¥6.396,00 | 1,03M |
| 2026-05-22 | ¥6.522,00 | -2,01 % | ¥6.698,00 | ¥6.698,00 | ¥6.501,00 | 898,30K |