TOKYO GAS Co., Ltd. 9531
TSE · Japan · Utilities
¥6,110.00-80.00 (-1.29%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥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 |
| 2026-05-21 | ¥6,656.00 | +0.26% | ¥6,695.00 | ¥6,724.00 | ¥6,618.00 | 850.30K |