Koatsu Gas Kogyo Co., Ltd. 4097
TSE · Japan · Process Industries
¥1,172.00-22.00 (-1.84%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,172.00 | -1.84% | ¥1,175.00 | ¥1,184.00 | ¥1,163.00 | 50.50K |
| 2026-10-01 | ¥1,194.00 | -0.75% | ¥1,192.00 | ¥1,203.00 | ¥1,181.00 | 39.80K |
| 2026-09-30 | ¥1,203.00 | +1.01% | ¥1,197.00 | ¥1,213.00 | ¥1,182.00 | 65.50K |
| 2026-09-29 | ¥1,191.00 | -3.41% | ¥1,205.00 | ¥1,212.00 | ¥1,191.00 | 59.20K |
| 2026-09-28 | ¥1,233.00 | 0.00% | ¥1,240.00 | ¥1,240.00 | ¥1,226.00 | 56.60K |
| 2026-09-25 | ¥1,233.00 | +0.49% | ¥1,231.00 | ¥1,241.00 | ¥1,231.00 | 50.10K |
| 2026-09-24 | ¥1,227.00 | -0.49% | ¥1,240.00 | ¥1,247.00 | ¥1,225.00 | 54.50K |
| 2026-09-18 | ¥1,233.00 | +2.07% | ¥1,205.00 | ¥1,234.00 | ¥1,204.00 | 78.60K |
| 2026-09-17 | ¥1,208.00 | +0.92% | ¥1,195.00 | ¥1,210.00 | ¥1,189.00 | 28.50K |
| 2026-09-16 | ¥1,197.00 | +0.25% | ¥1,199.00 | ¥1,204.00 | ¥1,190.00 | 39.90K |
| 2026-09-15 | ¥1,194.00 | -0.08% | ¥1,184.00 | ¥1,197.00 | ¥1,180.00 | 43.70K |
| 2026-09-14 | ¥1,195.00 | +1.27% | ¥1,175.00 | ¥1,195.00 | ¥1,170.00 | 63.20K |
| 2026-09-11 | ¥1,180.00 | -0.08% | ¥1,162.00 | ¥1,187.00 | ¥1,156.00 | 68.00K |
| 2026-09-10 | ¥1,181.00 | -0.17% | ¥1,183.00 | ¥1,183.00 | ¥1,171.00 | 44.50K |
| 2026-09-09 | ¥1,183.00 | 0.00% | ¥1,176.00 | ¥1,196.00 | ¥1,174.00 | 36.40K |
| 2026-09-08 | ¥1,183.00 | -1.09% | ¥1,188.00 | ¥1,196.00 | ¥1,177.00 | 41.40K |
| 2026-09-07 | ¥1,196.00 | -0.50% | ¥1,213.00 | ¥1,215.00 | ¥1,196.00 | 32.00K |
| 2026-09-04 | ¥1,202.00 | 0.00% | ¥1,192.00 | ¥1,208.00 | ¥1,175.00 | 43.70K |
| 2026-09-03 | ¥1,202.00 | -0.17% | ¥1,207.00 | ¥1,217.00 | ¥1,196.00 | 47.40K |
| 2026-09-02 | ¥1,204.00 | -3.29% | ¥1,231.00 | ¥1,231.00 | ¥1,204.00 | 68.50K |
| 2026-09-01 | ¥1,245.00 | +0.24% | ¥1,243.00 | ¥1,257.00 | ¥1,235.00 | 68.50K |
| 2026-08-31 | ¥1,242.00 | +2.48% | ¥1,212.00 | ¥1,251.00 | ¥1,208.00 | 77.70K |
| 2026-08-28 | ¥1,212.00 | -0.49% | ¥1,221.00 | ¥1,229.00 | ¥1,212.00 | 47.80K |
| 2026-08-27 | ¥1,218.00 | +1.16% | ¥1,204.00 | ¥1,223.00 | ¥1,202.00 | 50.00K |
| 2026-08-26 | ¥1,204.00 | +0.33% | ¥1,206.00 | ¥1,214.00 | ¥1,199.00 | 45.00K |
| 2026-08-25 | ¥1,200.00 | +0.50% | ¥1,200.00 | ¥1,204.00 | ¥1,191.00 | 31.60K |
| 2026-08-24 | ¥1,194.00 | +1.44% | ¥1,173.00 | ¥1,203.00 | ¥1,170.00 | 33.50K |
| 2026-08-21 | ¥1,177.00 | +0.68% | ¥1,173.00 | ¥1,180.00 | ¥1,168.00 | 28.40K |
| 2026-08-20 | ¥1,169.00 | +0.52% | ¥1,157.00 | ¥1,177.00 | ¥1,150.00 | 41.20K |
| 2026-08-19 | ¥1,163.00 | -2.84% | ¥1,192.00 | ¥1,194.00 | ¥1,160.00 | 53.80K |
| 2026-08-18 | ¥1,197.00 | 0.00% | ¥1,199.00 | ¥1,206.00 | ¥1,186.00 | 41.70K |
| 2026-08-17 | ¥1,197.00 | -0.25% | ¥1,191.00 | ¥1,214.00 | ¥1,179.00 | 64.90K |
| 2026-08-14 | ¥1,200.00 | +0.67% | ¥1,192.00 | ¥1,202.00 | ¥1,177.00 | 70.20K |
| 2026-08-13 | ¥1,192.00 | +1.45% | ¥1,180.00 | ¥1,192.00 | ¥1,163.00 | 85.10K |
| 2026-08-12 | ¥1,175.00 | +1.03% | ¥1,156.00 | ¥1,179.00 | ¥1,145.00 | 115.20K |
| 2026-08-10 | ¥1,163.00 | +6.60% | ¥1,097.00 | ¥1,176.00 | ¥1,076.00 | 276.60K |
| 2026-08-07 | ¥1,091.00 | +0.74% | ¥1,093.00 | ¥1,098.00 | ¥1,087.00 | 82.10K |
| 2026-08-06 | ¥1,083.00 | +0.74% | ¥1,075.00 | ¥1,086.00 | ¥1,075.00 | 37.20K |
| 2026-08-05 | ¥1,075.00 | +0.75% | ¥1,070.00 | ¥1,079.00 | ¥1,067.00 | 36.00K |
| 2026-08-04 | ¥1,067.00 | 0.00% | ¥1,067.00 | ¥1,080.00 | ¥1,064.00 | 39.00K |
| 2026-08-03 | ¥1,067.00 | -0.37% | ¥1,071.00 | ¥1,075.00 | ¥1,055.00 | 66.10K |
| 2026-07-31 | ¥1,071.00 | -0.74% | ¥1,079.00 | ¥1,084.00 | ¥1,065.00 | 59.70K |
| 2026-07-30 | ¥1,079.00 | -0.37% | ¥1,083.00 | ¥1,086.00 | ¥1,073.00 | 71.70K |
| 2026-07-29 | ¥1,083.00 | -0.64% | ¥1,090.00 | ¥1,090.00 | ¥1,077.00 | 61.70K |
| 2026-07-28 | ¥1,090.00 | -3.02% | ¥1,124.00 | ¥1,124.00 | ¥1,083.00 | 86.10K |
| 2026-07-27 | ¥1,124.00 | +0.81% | ¥1,126.00 | ¥1,127.00 | ¥1,116.00 | 60.50K |
| 2026-07-24 | ¥1,115.00 | -1.24% | ¥1,120.00 | ¥1,125.00 | ¥1,110.00 | 41.20K |
| 2026-07-23 | ¥1,129.00 | +0.27% | ¥1,126.00 | ¥1,134.00 | ¥1,124.00 | 38.30K |
| 2026-07-22 | ¥1,126.00 | 0.00% | ¥1,126.00 | ¥1,136.00 | ¥1,122.00 | 47.80K |
| 2026-07-21 | ¥1,126.00 | +0.99% | ¥1,121.00 | ¥1,130.00 | ¥1,120.00 | 66.60K |
| 2026-07-17 | ¥1,115.00 | +0.36% | ¥1,110.00 | ¥1,116.00 | ¥1,107.00 | 42.90K |
| 2026-07-16 | ¥1,111.00 | -0.89% | ¥1,111.00 | ¥1,126.00 | ¥1,111.00 | 36.00K |
| 2026-07-15 | ¥1,121.00 | +1.63% | ¥1,115.00 | ¥1,126.00 | ¥1,108.00 | 39.40K |
| 2026-07-14 | ¥1,103.00 | -0.72% | ¥1,111.00 | ¥1,119.00 | ¥1,103.00 | 53.50K |
| 2026-07-13 | ¥1,111.00 | -2.11% | ¥1,139.00 | ¥1,145.00 | ¥1,108.00 | 257.80K |
| 2026-07-10 | ¥1,135.00 | +0.53% | ¥1,136.00 | ¥1,138.00 | ¥1,122.00 | 86.50K |
| 2026-07-09 | ¥1,129.00 | +0.80% | ¥1,126.00 | ¥1,138.00 | ¥1,121.00 | 106.00K |
| 2026-07-08 | ¥1,120.00 | -0.53% | ¥1,130.00 | ¥1,134.00 | ¥1,120.00 | 64.90K |
| 2026-07-07 | ¥1,126.00 | +0.90% | ¥1,121.00 | ¥1,133.00 | ¥1,121.00 | 66.90K |
| 2026-07-06 | ¥1,116.00 | 0.00% | ¥1,118.00 | ¥1,125.00 | ¥1,113.00 | 55.70K |
| 2026-07-03 | ¥1,116.00 | +0.45% | ¥1,109.00 | ¥1,123.00 | ¥1,109.00 | 47.80K |
| 2026-07-02 | ¥1,111.00 | +0.91% | ¥1,113.00 | ¥1,120.00 | ¥1,099.00 | 52.70K |
| 2026-07-01 | ¥1,101.00 | +0.64% | ¥1,100.00 | ¥1,107.00 | ¥1,089.00 | 57.80K |
| 2026-06-30 | ¥1,094.00 | -2.32% | ¥1,118.00 | ¥1,118.00 | ¥1,092.00 | 78.50K |
| 2026-06-29 | ¥1,120.00 | +1.08% | ¥1,121.00 | ¥1,126.00 | ¥1,106.00 | 100.40K |
| 2026-06-26 | ¥1,108.00 | -1.42% | ¥1,120.00 | ¥1,125.00 | ¥1,100.00 | 96.80K |
| 2026-06-25 | ¥1,124.00 | +1.17% | ¥1,112.00 | ¥1,126.00 | ¥1,111.00 | 63.60K |
| 2026-06-24 | ¥1,111.00 | -0.09% | ¥1,112.00 | ¥1,117.00 | ¥1,102.00 | 44.70K |
| 2026-06-23 | ¥1,112.00 | -1.94% | ¥1,140.00 | ¥1,141.00 | ¥1,106.00 | 110.00K |
| 2026-06-22 | ¥1,134.00 | -0.26% | ¥1,130.00 | ¥1,138.00 | ¥1,120.00 | 88.00K |
| 2026-06-19 | ¥1,137.00 | +0.35% | ¥1,175.00 | ¥1,202.00 | ¥1,100.00 | 453.50K |
| 2026-06-18 | ¥1,133.00 | +3.75% | ¥1,100.00 | ¥1,144.00 | ¥1,100.00 | 286.20K |
| 2026-06-17 | ¥1,092.00 | -0.64% | ¥1,108.00 | ¥1,112.00 | ¥1,065.00 | 435.20K |
| 2026-06-16 | ¥1,099.00 | -0.09% | ¥1,099.00 | ¥1,102.00 | ¥1,092.00 | 43.20K |
| 2026-06-15 | ¥1,100.00 | +0.73% | ¥1,100.00 | ¥1,108.00 | ¥1,098.00 | 83.70K |
| 2026-06-12 | ¥1,092.00 | +0.37% | ¥1,097.00 | ¥1,100.00 | ¥1,084.00 | 84.50K |
| 2026-06-11 | ¥1,088.00 | +0.74% | ¥1,084.00 | ¥1,088.00 | ¥1,071.00 | 54.60K |
| 2026-06-10 | ¥1,080.00 | +0.28% | ¥1,073.00 | ¥1,082.00 | ¥1,070.00 | 52.20K |
| 2026-06-09 | ¥1,077.00 | +0.37% | ¥1,082.00 | ¥1,083.00 | ¥1,068.00 | 44.10K |
| 2026-06-08 | ¥1,073.00 | -1.20% | ¥1,085.00 | ¥1,089.00 | ¥1,063.00 | 73.20K |
| 2026-06-05 | ¥1,086.00 | -0.64% | ¥1,091.00 | ¥1,095.00 | ¥1,075.00 | 73.20K |
| 2026-06-04 | ¥1,093.00 | +1.86% | ¥1,066.00 | ¥1,098.00 | ¥1,060.00 | 87.70K |
| 2026-06-03 | ¥1,073.00 | +1.61% | ¥1,064.00 | ¥1,077.00 | ¥1,056.00 | 48.30K |
| 2026-06-02 | ¥1,056.00 | -1.12% | ¥1,062.00 | ¥1,063.00 | ¥1,044.00 | 76.10K |
| 2026-06-01 | ¥1,068.00 | -3.00% | ¥1,100.00 | ¥1,100.00 | ¥1,066.00 | 64.90K |
| 2026-05-29 | ¥1,101.00 | -0.27% | ¥1,100.00 | ¥1,117.00 | ¥1,100.00 | 63.20K |
| 2026-05-28 | ¥1,104.00 | -0.81% | ¥1,105.00 | ¥1,116.00 | ¥1,097.00 | 305.40K |
| 2026-05-27 | ¥1,113.00 | +1.27% | ¥1,095.00 | ¥1,126.00 | ¥1,090.00 | 83.50K |
| 2026-05-26 | ¥1,099.00 | +2.90% | ¥1,064.00 | ¥1,104.00 | ¥1,059.00 | 84.50K |
| 2026-05-25 | ¥1,068.00 | -0.74% | ¥1,071.00 | ¥1,086.00 | ¥1,063.00 | 54.80K |