TOHO GAS Co., Ltd. 9533
TSE · Japan · Utilities
¥1,250.00+19.50 (+1.58%)
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 | ¥1,251.00 | +1.67% | ¥1,220.00 | ¥1,255.50 | ¥1,215.50 | 359.80K |
| 2026-10-01 | ¥1,230.50 | -0.69% | ¥1,227.00 | ¥1,235.50 | ¥1,221.00 | 713.90K |
| 2026-09-30 | ¥1,239.00 | +0.65% | ¥1,234.50 | ¥1,249.00 | ¥1,222.00 | 817.20K |
| 2026-09-29 | ¥1,231.00 | -1.76% | ¥1,237.00 | ¥1,238.50 | ¥1,212.50 | 838.80K |
| 2026-09-28 | ¥1,253.00 | -0.79% | ¥1,262.50 | ¥1,267.50 | ¥1,236.00 | 1.37M |
| 2026-09-25 | ¥1,263.00 | +2.06% | ¥1,251.50 | ¥1,265.00 | ¥1,242.50 | 955.30K |
| 2026-09-24 | ¥1,237.50 | -4.84% | ¥1,295.00 | ¥1,300.50 | ¥1,234.00 | 1.20M |
| 2026-09-18 | ¥1,300.50 | -2.03% | ¥1,331.00 | ¥1,340.00 | ¥1,300.50 | 1.69M |
| 2026-09-17 | ¥1,327.50 | +0.42% | ¥1,339.00 | ¥1,348.50 | ¥1,325.50 | 586.30K |
| 2026-09-16 | ¥1,322.00 | +1.03% | ¥1,311.50 | ¥1,348.50 | ¥1,310.00 | 813.80K |
| 2026-09-15 | ¥1,308.50 | -1.25% | ¥1,325.00 | ¥1,335.00 | ¥1,308.50 | 628.30K |
| 2026-09-14 | ¥1,325.00 | +1.92% | ¥1,310.00 | ¥1,338.50 | ¥1,300.00 | 685.90K |
| 2026-09-11 | ¥1,300.00 | +1.09% | ¥1,270.00 | ¥1,306.50 | ¥1,266.00 | 910.50K |
| 2026-09-10 | ¥1,286.00 | -0.92% | ¥1,298.00 | ¥1,311.00 | ¥1,282.50 | 617.30K |
| 2026-09-09 | ¥1,298.00 | +1.45% | ¥1,271.50 | ¥1,304.50 | ¥1,266.50 | 932.20K |
| 2026-09-08 | ¥1,279.50 | +1.15% | ¥1,265.00 | ¥1,284.50 | ¥1,257.50 | 616.30K |
| 2026-09-07 | ¥1,265.00 | +1.48% | ¥1,255.50 | ¥1,270.00 | ¥1,255.00 | 573.70K |
| 2026-09-04 | ¥1,246.50 | -2.81% | ¥1,290.00 | ¥1,293.50 | ¥1,246.50 | 686.00K |
| 2026-09-03 | ¥1,282.50 | +2.48% | ¥1,251.50 | ¥1,284.50 | ¥1,250.00 | 1.04M |
| 2026-09-02 | ¥1,251.50 | -1.18% | ¥1,247.50 | ¥1,261.50 | ¥1,234.00 | 882.60K |
| 2026-09-01 | ¥1,266.50 | +2.01% | ¥1,236.00 | ¥1,271.50 | ¥1,234.50 | 1.51M |
| 2026-08-31 | ¥1,241.50 | +1.43% | ¥1,224.00 | ¥1,248.00 | ¥1,220.50 | 999.10K |
| 2026-08-28 | ¥1,224.00 | +0.82% | ¥1,210.00 | ¥1,224.50 | ¥1,205.50 | 594.30K |
| 2026-08-27 | ¥1,214.00 | -0.57% | ¥1,212.50 | ¥1,228.00 | ¥1,205.00 | 604.80K |
| 2026-08-26 | ¥1,221.00 | -0.12% | ¥1,221.50 | ¥1,229.00 | ¥1,216.50 | 671.80K |
| 2026-08-25 | ¥1,222.50 | +0.20% | ¥1,213.00 | ¥1,229.00 | ¥1,208.00 | 765.40K |
| 2026-08-24 | ¥1,220.00 | +0.41% | ¥1,204.00 | ¥1,222.50 | ¥1,201.00 | 535.80K |
| 2026-08-21 | ¥1,215.00 | +0.83% | ¥1,207.00 | ¥1,218.00 | ¥1,206.00 | 811.10K |
| 2026-08-20 | ¥1,205.00 | +1.90% | ¥1,196.00 | ¥1,210.50 | ¥1,196.00 | 720.40K |
| 2026-08-19 | ¥1,182.50 | -0.34% | ¥1,191.00 | ¥1,193.00 | ¥1,174.50 | 824.70K |
| 2026-08-18 | ¥1,186.50 | +0.13% | ¥1,185.50 | ¥1,196.50 | ¥1,181.50 | 818.70K |
| 2026-08-17 | ¥1,185.00 | +0.85% | ¥1,180.00 | ¥1,191.00 | ¥1,175.00 | 723.20K |
| 2026-08-14 | ¥1,175.00 | +0.30% | ¥1,162.00 | ¥1,179.50 | ¥1,161.00 | 845.80K |
| 2026-08-13 | ¥1,171.50 | +1.43% | ¥1,159.50 | ¥1,176.50 | ¥1,157.50 | 988.40K |
| 2026-08-12 | ¥1,155.00 | +2.35% | ¥1,140.00 | ¥1,158.50 | ¥1,130.50 | 990.00K |
| 2026-08-10 | ¥1,128.50 | 0.00% | ¥1,139.00 | ¥1,148.00 | ¥1,117.00 | 1.27M |
| 2026-08-07 | ¥1,128.50 | +0.49% | ¥1,130.00 | ¥1,140.50 | ¥1,119.00 | 1.10M |
| 2026-08-06 | ¥1,123.00 | +0.81% | ¥1,114.00 | ¥1,128.50 | ¥1,106.50 | 970.10K |
| 2026-08-05 | ¥1,114.00 | -0.36% | ¥1,118.00 | ¥1,125.00 | ¥1,108.00 | 791.40K |
| 2026-08-04 | ¥1,118.00 | -2.36% | ¥1,147.00 | ¥1,152.00 | ¥1,118.00 | 937.30K |
| 2026-08-03 | ¥1,145.00 | -1.42% | ¥1,154.50 | ¥1,161.50 | ¥1,117.50 | 1.08M |
| 2026-07-31 | ¥1,161.50 | -3.17% | ¥1,197.00 | ¥1,200.50 | ¥1,156.00 | 1.40M |
| 2026-07-30 | ¥1,199.50 | -2.16% | ¥1,200.00 | ¥1,223.50 | ¥1,185.00 | 1.02M |
| 2026-07-29 | ¥1,226.00 | +1.53% | ¥1,216.50 | ¥1,228.50 | ¥1,193.00 | 1.13M |
| 2026-07-28 | ¥1,207.50 | -0.62% | ¥1,213.50 | ¥1,227.00 | ¥1,202.00 | 1.22M |
| 2026-07-27 | ¥1,215.00 | +0.25% | ¥1,231.50 | ¥1,240.00 | ¥1,190.00 | 1.24M |
| 2026-07-24 | ¥1,212.00 | -0.12% | ¥1,210.00 | ¥1,222.00 | ¥1,203.00 | 749.00K |
| 2026-07-23 | ¥1,213.50 | -0.04% | ¥1,214.00 | ¥1,231.00 | ¥1,207.00 | 943.60K |
| 2026-07-22 | ¥1,214.00 | +0.87% | ¥1,200.00 | ¥1,218.50 | ¥1,193.50 | 695.40K |
| 2026-07-21 | ¥1,203.50 | 0.00% | ¥1,217.00 | ¥1,220.50 | ¥1,203.50 | 727.50K |
| 2026-07-17 | ¥1,203.50 | +0.25% | ¥1,194.50 | ¥1,207.50 | ¥1,190.00 | 1.02M |
| 2026-07-16 | ¥1,200.50 | -0.17% | ¥1,202.50 | ¥1,212.00 | ¥1,200.00 | 540.90K |
| 2026-07-15 | ¥1,202.50 | +0.75% | ¥1,205.00 | ¥1,210.00 | ¥1,194.00 | 596.70K |
| 2026-07-14 | ¥1,193.50 | +0.63% | ¥1,199.00 | ¥1,202.50 | ¥1,189.50 | 812.40K |
| 2026-07-13 | ¥1,186.00 | -1.62% | ¥1,205.50 | ¥1,210.50 | ¥1,186.00 | 647.00K |
| 2026-07-10 | ¥1,205.50 | -0.90% | ¥1,216.50 | ¥1,228.00 | ¥1,198.50 | 800.60K |
| 2026-07-09 | ¥1,216.50 | -1.26% | ¥1,230.00 | ¥1,235.00 | ¥1,216.50 | 569.40K |
| 2026-07-08 | ¥1,232.00 | -0.28% | ¥1,235.50 | ¥1,243.50 | ¥1,230.50 | 562.10K |
| 2026-07-07 | ¥1,235.50 | -1.51% | ¥1,254.50 | ¥1,260.00 | ¥1,235.50 | 561.10K |
| 2026-07-06 | ¥1,254.50 | +1.37% | ¥1,237.50 | ¥1,262.00 | ¥1,237.50 | 599.60K |
| 2026-07-03 | ¥1,237.50 | +1.43% | ¥1,236.00 | ¥1,253.00 | ¥1,235.00 | 488.00K |
| 2026-07-02 | ¥1,220.00 | +0.12% | ¥1,231.00 | ¥1,240.00 | ¥1,217.00 | 738.60K |
| 2026-07-01 | ¥1,218.50 | +0.29% | ¥1,215.00 | ¥1,228.50 | ¥1,197.00 | 766.10K |
| 2026-06-30 | ¥1,215.00 | -0.53% | ¥1,224.50 | ¥1,235.00 | ¥1,212.00 | 830.90K |
| 2026-06-29 | ¥1,221.50 | +2.47% | ¥1,201.00 | ¥1,221.50 | ¥1,192.00 | 731.00K |
| 2026-06-26 | ¥1,192.00 | +1.06% | ¥1,180.00 | ¥1,194.50 | ¥1,178.00 | 551.10K |
| 2026-06-25 | ¥1,179.50 | -2.36% | ¥1,203.00 | ¥1,204.50 | ¥1,179.50 | 656.60K |
| 2026-06-24 | ¥1,208.00 | -0.45% | ¥1,211.50 | ¥1,219.50 | ¥1,195.00 | 482.20K |
| 2026-06-23 | ¥1,213.50 | -0.57% | ¥1,220.50 | ¥1,224.50 | ¥1,210.50 | 597.10K |
| 2026-06-22 | ¥1,220.50 | 0.00% | ¥1,231.00 | ¥1,237.50 | ¥1,220.50 | 457.40K |
| 2026-06-19 | ¥1,220.50 | -1.17% | ¥1,222.50 | ¥1,227.50 | ¥1,202.00 | 1.28M |
| 2026-06-18 | ¥1,235.00 | -0.64% | ¥1,243.00 | ¥1,257.00 | ¥1,227.00 | 628.50K |
| 2026-06-17 | ¥1,243.00 | -0.20% | ¥1,265.00 | ¥1,267.50 | ¥1,237.00 | 471.70K |
| 2026-06-16 | ¥1,245.50 | -1.23% | ¥1,250.00 | ¥1,255.50 | ¥1,235.00 | 616.00K |
| 2026-06-15 | ¥1,261.00 | -1.48% | ¥1,300.00 | ¥1,307.00 | ¥1,261.00 | 754.40K |
| 2026-06-12 | ¥1,280.00 | +1.19% | ¥1,272.50 | ¥1,295.50 | ¥1,266.50 | 969.90K |
| 2026-06-11 | ¥1,265.00 | +0.96% | ¥1,253.00 | ¥1,270.00 | ¥1,231.50 | 842.40K |
| 2026-06-10 | ¥1,253.00 | +2.12% | ¥1,235.00 | ¥1,253.00 | ¥1,227.00 | 664.70K |
| 2026-06-09 | ¥1,227.00 | -0.93% | ¥1,232.00 | ¥1,239.00 | ¥1,212.50 | 705.60K |
| 2026-06-08 | ¥1,238.50 | +2.23% | ¥1,211.50 | ¥1,239.00 | ¥1,210.00 | 733.90K |
| 2026-06-05 | ¥1,211.50 | +1.68% | ¥1,201.00 | ¥1,220.00 | ¥1,196.00 | 529.50K |
| 2026-06-04 | ¥1,191.50 | -1.77% | ¥1,220.00 | ¥1,237.00 | ¥1,190.50 | 663.40K |
| 2026-06-03 | ¥1,213.00 | +0.87% | ¥1,208.50 | ¥1,231.50 | ¥1,202.50 | 719.50K |
| 2026-06-02 | ¥1,202.50 | -0.62% | ¥1,188.00 | ¥1,210.50 | ¥1,179.00 | 661.10K |
| 2026-06-01 | ¥1,210.00 | -1.63% | ¥1,220.00 | ¥1,231.50 | ¥1,199.00 | 577.80K |
| 2026-05-29 | ¥1,230.00 | -1.24% | ¥1,222.00 | ¥1,245.00 | ¥1,220.00 | 1.52M |
| 2026-05-28 | ¥1,245.50 | -1.07% | ¥1,250.00 | ¥1,258.00 | ¥1,234.00 | 711.10K |
| 2026-05-27 | ¥1,259.00 | -1.95% | ¥1,284.00 | ¥1,296.50 | ¥1,259.00 | 616.10K |
| 2026-05-26 | ¥1,284.00 | +0.47% | ¥1,277.00 | ¥1,289.50 | ¥1,259.00 | 530.20K |
| 2026-05-25 | ¥1,278.00 | -0.20% | ¥1,279.00 | ¥1,292.00 | ¥1,266.00 | 506.70K |