Keiyo Gas Co., Ltd. 9539
TSE · Japan · Process Industries
¥1,328.00-13.00 (-0.97%)
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 | ¥1,328.00 | -0.97% | ¥1,330.00 | ¥1,330.00 | ¥1,328.00 | 300 |
| 2026-10-01 | ¥1,341.00 | +0.60% | ¥1,341.00 | ¥1,341.00 | ¥1,341.00 | 100 |
| 2026-09-30 | ¥1,333.00 | -0.74% | ¥1,354.00 | ¥1,354.00 | ¥1,329.00 | 1.00K |
| 2026-09-29 | ¥1,343.00 | -0.96% | ¥1,343.00 | ¥1,343.00 | ¥1,343.00 | 600 |
| 2026-09-28 | ¥1,356.00 | -0.59% | ¥1,383.00 | ¥1,383.00 | ¥1,356.00 | 1.60K |
| 2026-09-25 | ¥1,364.00 | -0.73% | ¥1,384.00 | ¥1,384.00 | ¥1,357.00 | 4.50K |
| 2026-09-24 | ¥1,374.00 | +0.59% | ¥1,390.00 | ¥1,390.00 | ¥1,370.00 | 6.80K |
| 2026-09-18 | ¥1,366.00 | +2.02% | ¥1,351.00 | ¥1,366.00 | ¥1,347.00 | 5.70K |
| 2026-09-17 | ¥1,339.00 | +0.37% | ¥1,333.00 | ¥1,340.00 | ¥1,333.00 | 1.80K |
| 2026-09-16 | ¥1,334.00 | -0.74% | ¥1,342.00 | ¥1,345.00 | ¥1,289.00 | 5.70K |
| 2026-09-15 | ¥1,344.00 | +0.37% | ¥1,340.00 | ¥1,344.00 | ¥1,336.00 | 900 |
| 2026-09-14 | ¥1,339.00 | +0.30% | ¥1,335.00 | ¥1,339.00 | ¥1,333.00 | 400 |
| 2026-09-11 | ¥1,335.00 | -1.48% | ¥1,337.00 | ¥1,341.00 | ¥1,322.00 | 2.40K |
| 2026-09-10 | ¥1,355.00 | +0.67% | ¥1,346.00 | ¥1,355.00 | ¥1,336.00 | 1.90K |
| 2026-09-09 | ¥1,346.00 | -0.96% | ¥1,355.00 | ¥1,360.00 | ¥1,346.00 | 2.60K |
| 2026-09-08 | ¥1,359.00 | -0.95% | ¥1,372.00 | ¥1,372.00 | ¥1,357.00 | 700 |
| 2026-09-07 | ¥1,372.00 | +2.08% | ¥1,345.00 | ¥1,372.00 | ¥1,345.00 | 3.40K |
| 2026-09-04 | ¥1,344.00 | -0.30% | ¥1,330.00 | ¥1,351.00 | ¥1,330.00 | 1.50K |
| 2026-09-03 | ¥1,348.00 | -0.96% | ¥1,345.00 | ¥1,349.00 | ¥1,342.00 | 2.60K |
| 2026-09-02 | ¥1,361.00 | -0.22% | ¥1,364.00 | ¥1,364.00 | ¥1,350.00 | 500 |
| 2026-09-01 | ¥1,364.00 | +0.37% | ¥1,352.00 | ¥1,364.00 | ¥1,352.00 | 600 |
| 2026-08-31 | ¥1,359.00 | +0.52% | ¥1,352.00 | ¥1,359.00 | ¥1,340.00 | 4.00K |
| 2026-08-28 | ¥1,352.00 | 0.00% | ¥1,352.00 | ¥1,353.00 | ¥1,346.00 | 512.40K |
| 2026-08-27 | ¥1,352.00 | -1.46% | ¥1,370.00 | ¥1,370.00 | ¥1,352.00 | 1.30K |
| 2026-08-26 | ¥1,372.00 | -0.94% | ¥1,385.00 | ¥1,385.00 | ¥1,370.00 | 1.50K |
| 2026-08-25 | ¥1,385.00 | 0.00% | ¥1,390.00 | ¥1,390.00 | ¥1,376.00 | 3.00K |
| 2026-08-24 | ¥1,385.00 | +0.58% | ¥1,391.00 | ¥1,391.00 | ¥1,331.00 | 4.30K |
| 2026-08-21 | ¥1,377.00 | +1.10% | ¥1,359.00 | ¥1,377.00 | ¥1,359.00 | 3.20K |
| 2026-08-20 | ¥1,362.00 | +1.34% | ¥1,370.00 | ¥1,370.00 | ¥1,362.00 | 1.50K |
| 2026-08-19 | ¥1,344.00 | -0.37% | ¥1,341.00 | ¥1,365.00 | ¥1,322.00 | 3.50K |
| 2026-08-18 | ¥1,349.00 | -1.03% | ¥1,363.00 | ¥1,373.00 | ¥1,349.00 | 2.30K |
| 2026-08-17 | ¥1,363.00 | -3.06% | ¥1,376.00 | ¥1,391.00 | ¥1,363.00 | 8.40K |
| 2026-08-14 | ¥1,406.00 | +1.08% | ¥1,376.00 | ¥1,410.00 | ¥1,376.00 | 2.00K |
| 2026-08-13 | ¥1,391.00 | 0.00% | ¥1,391.00 | ¥1,391.00 | ¥1,371.00 | 500 |
| 2026-08-12 | ¥1,391.00 | +0.43% | ¥1,355.00 | ¥1,395.00 | ¥1,355.00 | 1.80K |
| 2026-08-10 | ¥1,385.00 | +0.95% | ¥1,401.00 | ¥1,415.00 | ¥1,325.00 | 6.60K |
| 2026-08-07 | ¥1,372.00 | -0.94% | ¥1,385.00 | ¥1,385.00 | ¥1,372.00 | 900 |
| 2026-08-06 | ¥1,385.00 | -3.08% | ¥1,412.00 | ¥1,413.00 | ¥1,381.00 | 2.20K |
| 2026-08-05 | ¥1,429.00 | -0.42% | ¥1,405.00 | ¥1,429.00 | ¥1,400.00 | 1.20K |
| 2026-08-04 | ¥1,435.00 | -0.83% | ¥1,417.00 | ¥1,435.00 | ¥1,411.00 | 800 |
| 2026-08-03 | ¥1,447.00 | -0.75% | ¥1,454.00 | ¥1,454.00 | ¥1,423.00 | 1.00K |
| 2026-07-31 | ¥1,458.00 | +0.55% | ¥1,448.00 | ¥1,458.00 | ¥1,439.00 | 1.10K |
| 2026-07-30 | ¥1,450.00 | -1.09% | ¥1,444.00 | ¥1,459.00 | ¥1,444.00 | 2.00K |
| 2026-07-29 | ¥1,466.00 | +0.48% | ¥1,459.00 | ¥1,466.00 | ¥1,459.00 | 400 |
| 2026-07-28 | ¥1,459.00 | -0.95% | ¥1,472.00 | ¥1,499.00 | ¥1,459.00 | 5.80K |
| 2026-07-27 | ¥1,473.00 | +1.38% | ¥1,494.00 | ¥1,498.00 | ¥1,462.00 | 5.40K |
| 2026-07-24 | ¥1,453.00 | +0.48% | ¥1,451.00 | ¥1,480.00 | ¥1,421.00 | 7.60K |
| 2026-07-23 | ¥1,446.00 | -0.48% | ¥1,441.00 | ¥1,449.00 | ¥1,431.00 | 4.10K |
| 2026-07-22 | ¥1,453.00 | +0.21% | ¥1,437.00 | ¥1,463.00 | ¥1,437.00 | 4.50K |
| 2026-07-21 | ¥1,450.00 | -0.14% | ¥1,457.00 | ¥1,457.00 | ¥1,443.00 | 700 |
| 2026-07-17 | ¥1,452.00 | 0.00% | ¥1,452.00 | ¥1,464.00 | ¥1,430.00 | 5.20K |
| 2026-07-16 | ¥1,452.00 | +0.90% | ¥1,431.00 | ¥1,469.00 | ¥1,431.00 | 2.50K |
| 2026-07-15 | ¥1,439.00 | -2.51% | ¥1,480.00 | ¥1,484.00 | ¥1,433.00 | 7.60K |
| 2026-07-14 | ¥1,476.00 | -1.53% | ¥1,481.00 | ¥1,490.00 | ¥1,476.00 | 1.50K |
| 2026-07-13 | ¥1,499.00 | +0.07% | ¥1,495.00 | ¥1,499.00 | ¥1,466.00 | 1.00K |
| 2026-07-10 | ¥1,498.00 | +3.10% | ¥1,453.00 | ¥1,500.00 | ¥1,453.00 | 3.00K |
| 2026-07-09 | ¥1,453.00 | -1.16% | ¥1,470.00 | ¥1,490.00 | ¥1,453.00 | 1.50K |
| 2026-07-08 | ¥1,470.00 | -2.00% | ¥1,487.00 | ¥1,487.00 | ¥1,470.00 | 3.20K |
| 2026-07-07 | ¥1,500.00 | +2.32% | ¥1,445.00 | ¥1,500.00 | ¥1,426.00 | 2.80K |
| 2026-07-06 | ¥1,466.00 | +0.07% | ¥1,466.00 | ¥1,466.00 | ¥1,466.00 | 500 |
| 2026-07-03 | ¥1,465.00 | -3.87% | ¥1,510.00 | ¥1,510.00 | ¥1,408.00 | 13.60K |
| 2026-07-02 | ¥1,524.00 | -1.17% | ¥1,532.00 | ¥1,532.00 | ¥1,475.00 | 1.20K |
| 2026-07-01 | ¥1,542.00 | +1.45% | ¥1,493.00 | ¥1,542.00 | ¥1,493.00 | 8.10K |
| 2026-06-30 | ¥1,520.00 | +1.67% | ¥1,465.00 | ¥1,520.00 | ¥1,455.00 | 5.90K |
| 2026-06-29 | ¥1,495.00 | +4.25% | ¥1,451.00 | ¥1,501.00 | ¥1,450.00 | 12.60K |
| 2026-06-26 | ¥1,434.00 | +2.65% | ¥1,383.00 | ¥1,434.00 | ¥1,383.00 | 5.10K |
| 2026-06-25 | ¥1,397.00 | +2.19% | ¥1,397.00 | ¥1,397.00 | ¥1,371.00 | 11.70K |
| 2026-06-24 | ¥1,367.00 | +0.29% | ¥1,389.00 | ¥1,389.00 | ¥1,352.00 | 10.00K |
| 2026-06-23 | ¥1,363.00 | +2.87% | ¥1,350.00 | ¥1,363.00 | ¥1,330.00 | 11.10K |
| 2026-06-22 | ¥1,325.00 | -0.15% | ¥1,316.00 | ¥1,335.00 | ¥1,265.00 | 4.20K |
| 2026-06-19 | ¥1,327.00 | -0.67% | ¥1,327.00 | ¥1,348.00 | ¥1,318.00 | 1.80K |
| 2026-06-18 | ¥1,336.00 | +0.07% | ¥1,344.00 | ¥1,344.00 | ¥1,336.00 | 1.00K |
| 2026-06-17 | ¥1,335.00 | -1.91% | ¥1,351.00 | ¥1,351.00 | ¥1,328.00 | 1.30K |
| 2026-06-16 | ¥1,361.00 | 0.00% | ¥1,361.00 | ¥1,361.00 | ¥1,361.00 | 0 |
| 2026-06-15 | ¥1,361.00 | -0.73% | ¥1,368.00 | ¥1,369.00 | ¥1,350.00 | 1.20K |
| 2026-06-12 | ¥1,371.00 | -0.15% | ¥1,351.00 | ¥1,378.00 | ¥1,340.00 | 2.30K |
| 2026-06-11 | ¥1,373.00 | -0.22% | ¥1,350.00 | ¥1,373.00 | ¥1,339.00 | 900 |
| 2026-06-10 | ¥1,376.00 | +0.29% | ¥1,369.00 | ¥1,377.00 | ¥1,369.00 | 800 |
| 2026-06-09 | ¥1,372.00 | -1.44% | ¥1,392.00 | ¥1,396.00 | ¥1,372.00 | 5.30K |
| 2026-06-08 | ¥1,392.00 | +0.94% | ¥1,349.00 | ¥1,392.00 | ¥1,349.00 | 3.60K |
| 2026-06-05 | ¥1,379.00 | -0.93% | ¥1,377.00 | ¥1,389.00 | ¥1,325.00 | 3.10K |
| 2026-06-04 | ¥1,392.00 | +2.20% | ¥1,352.00 | ¥1,395.00 | ¥1,341.00 | 4.10K |
| 2026-06-03 | ¥1,362.00 | +3.10% | ¥1,350.00 | ¥1,362.00 | ¥1,350.00 | 700 |
| 2026-06-02 | ¥1,321.00 | -2.08% | ¥1,332.00 | ¥1,332.00 | ¥1,304.00 | 1.90K |
| 2026-06-01 | ¥1,349.00 | -0.81% | ¥1,360.00 | ¥1,360.00 | ¥1,349.00 | 800 |
| 2026-05-29 | ¥1,360.00 | -1.38% | ¥1,372.00 | ¥1,372.00 | ¥1,360.00 | 300 |
| 2026-05-28 | ¥1,379.00 | 0.00% | ¥1,379.00 | ¥1,379.00 | ¥1,379.00 | 0 |
| 2026-05-27 | ¥1,379.00 | -0.65% | ¥1,388.00 | ¥1,388.00 | ¥1,379.00 | 800 |
| 2026-05-26 | ¥1,388.00 | -0.72% | ¥1,400.00 | ¥1,400.00 | ¥1,387.00 | 2.50K |
| 2026-05-25 | ¥1,398.00 | +1.30% | ¥1,401.00 | ¥1,401.00 | ¥1,380.00 | 6.70K |