Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Tokyo Gas Co.,Ltd. logo
9531.T
Tokyo Gas Co.,Ltd.
06:30:00
6178 ¥
0.0000 (%0.00)
Previous Close: 6174
Day Low₺6077
Day High₺6208
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

9531.T: Tokyo Gas Co.,Ltd. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,326.139
CLOSE 1,325.6757

Low

LOW 995

High

HIGH 1,730
DATEOPENHIGHLOWCLOSE
01/04/20001,2001,2001,1551,160
01/05/20001,1751,1751,1401,160
01/06/20001,1601,1651,1351,135
01/07/20001,1601,2201,1601,220
01/10/20001,2201,2201,2201,220
01/11/20001,2151,2151,1801,195
01/12/20001,1951,2101,1751,180
01/13/20001,1901,2001,1801,185
01/14/20001,2101,2301,2051,230
01/17/20001,2401,2401,2251,225
01/18/20001,2351,2351,2101,225
01/19/20001,2251,2451,2151,240
01/20/20001,2351,2351,2201,235
01/21/20001,2351,2401,2251,240
01/24/20001,2451,2701,2351,235
01/25/20001,2351,2451,2251,230
01/26/20001,2401,2451,2301,240
01/27/20001,2401,2401,2201,230
01/28/20001,2401,2401,2251,230
01/31/20001,2101,2301,2101,215
02/01/20001,2001,2151,1601,160
02/02/20001,1851,1951,1651,170
02/03/20001,1601,1751,1501,155
02/04/20001,1551,1551,1451,150
02/07/20001,1301,1451,1301,130
02/08/20001,1251,1251,1051,115
02/09/20001,1051,1151,0751,080
02/10/20001,0751,1001,0701,075
02/11/20001,0751,0751,0751,075
02/14/20001,1001,1351,0851,100
02/15/20001,1001,1001,0551,070
02/16/20001,0601,0701,0151,030
02/17/20001,0801,1251,0501,080
02/18/20001,0601,0601,0351,035
02/21/20001,0351,0551,0201,025
02/22/20001,0501,0501,0251,030
02/23/20001,0501,0551,0201,035
02/24/20001,0851,0951,0651,070
02/25/20001,0501,0501,0151,025
02/28/20001,0251,0401,0201,020
02/29/20001,0201,0351,0101,010
03/01/20001,0501,0501,0201,030
03/02/20001,0351,0351,0151,020
03/03/20001,0451,0601,0401,050
03/06/20001,0601,0601,0451,045
03/07/20001,0451,0551,0301,035
03/08/20001,0401,0401,0201,030
03/09/20001,0251,0251,0101,015
03/10/20001,0251,0301,0151,025
03/13/20001,0301,0351,0151,025
03/14/20001,0151,0201,0001,000
03/15/20001,0001,0109951,010
03/16/20001,0201,0301,0051,015
03/17/20001,0151,0301,0101,030
03/20/20001,0301,0301,0301,030
03/21/20001,0351,0451,0201,025
03/22/20001,0251,0301,0151,020
03/23/20001,0351,0601,0301,055
03/24/20001,0651,0701,0451,070
03/27/20001,0851,1001,0801,095
03/28/20001,0951,1001,0651,065
03/29/20001,0901,1351,0901,130
03/30/20001,1201,1301,1151,115
03/31/20001,1151,1251,1051,105
04/03/20001,1001,1301,0951,125
04/04/20001,1401,1601,1251,155
04/05/20001,1801,2051,1701,195
04/06/20001,1901,2001,1801,195
04/07/20001,2001,2101,1901,190
04/10/20001,2001,2101,1901,195
04/11/20001,2001,2051,1851,185
04/12/20001,1901,2251,1851,220
04/13/20001,2251,2401,2201,240
04/14/20001,2401,2501,2301,240
04/17/20001,1401,2301,1351,220
04/18/20001,2101,2201,1951,220
04/19/20001,2151,2151,1751,180
04/20/20001,1851,2101,1751,175
04/21/20001,1851,2001,1401,140
04/24/20001,1851,2101,1701,205
04/25/20001,2001,2051,1851,200
04/26/20001,2101,2151,1851,190
04/27/20001,2001,2251,1951,225
04/28/20001,2251,2351,1901,190
05/01/20001,2151,2351,2051,230
05/02/20001,2301,2301,2101,210
05/03/20001,2101,2101,2101,210
05/04/20001,2101,2101,2101,210
05/05/20001,2101,2101,2101,210
05/08/20001,2201,2351,2101,230
05/09/20001,2301,2301,2301,230
05/10/20001,2351,2451,2301,230
05/11/20001,2651,2851,2601,275
05/12/20001,2851,2951,2751,290
05/15/20001,2951,3001,2801,295
05/16/20001,2901,2901,2551,265
05/17/20001,2501,2601,2301,230
05/18/20001,2601,2601,2251,225
05/19/20001,2501,2701,2401,270
05/22/20001,2851,3251,2801,315
05/23/20001,3251,3501,3201,345
05/24/20001,3501,3701,3401,355
05/25/20001,3751,4001,3651,385
05/26/20001,3801,3851,3551,380
05/29/20001,3951,3951,3651,390
05/30/20001,3901,3901,3901,390
05/31/20001,3751,3751,3201,320
06/01/20001,3051,3301,3051,325
06/02/20001,3251,3251,2801,280
06/05/20001,3301,3451,2901,310
06/06/20001,3151,3351,3051,325
06/07/20001,3351,3751,3301,365
06/08/20001,3651,3651,3251,350
06/09/20001,3301,3851,3251,380
06/12/20001,3801,3901,3501,360
06/13/20001,3651,3801,3601,380
06/14/20001,4001,4201,3901,420
06/15/20001,4151,4401,4051,430
06/16/20001,4251,4251,4001,410
06/19/20001,4101,4151,3901,405
06/20/20001,4151,4251,3901,420
06/21/20001,4151,4151,4001,405
06/22/20001,3801,4001,3601,375
06/23/20001,3701,3851,3451,360
06/26/20001,3801,3851,3601,370
06/27/20001,3751,3801,3501,370
06/28/20001,3851,3951,3551,385
06/29/20001,4001,4401,4001,435
06/30/20001,4451,4951,4401,490
07/03/20001,4951,5101,4851,495
07/04/20001,4901,4901,4651,470
07/05/20001,4901,5001,4651,465
07/06/20001,4551,4701,4251,450
07/07/20001,4251,4351,4051,425
07/10/20001,4401,4801,4251,450
07/11/20001,4351,4451,4051,415
07/12/20001,4301,4601,4151,455
07/13/20001,4301,4501,4251,440
07/14/20001,4601,4701,4351,450
07/17/20001,4501,4601,4151,425
07/18/20001,4201,4351,4101,410
07/19/20001,4201,4351,4101,410
07/20/20001,4101,4101,4101,410
07/21/20001,4051,4101,3751,380
07/24/20001,3701,3801,3501,360
07/25/20001,3501,3501,3051,330
07/26/20001,3251,3251,3001,320
07/27/20001,3001,3051,2601,290
07/28/20001,3051,3251,2901,320
07/31/20001,2951,3201,2901,290
08/01/20001,3151,3501,3051,350
08/02/20001,3301,3401,2951,310
08/03/20001,3201,3251,3001,315
08/04/20001,3151,3751,3101,345
08/07/20001,3351,3951,3351,385
08/08/20001,3951,3951,3551,360
08/09/20001,3501,3751,3501,375
08/10/20001,3751,4151,3701,395
08/11/20001,3751,4101,3751,410
08/14/20001,4201,4551,4101,435
08/15/20001,4451,4451,4051,420
08/16/20001,4051,4201,3651,380
08/17/20001,3951,4101,3851,385
08/18/20001,3901,4101,3801,410
08/21/20001,3851,4051,3651,380
08/22/20001,3851,4251,3801,400
08/23/20001,4001,4251,3751,380
08/24/20001,3901,4051,3551,355
08/25/20001,3651,3951,3651,380
08/28/20001,3601,3701,3451,355
08/29/20001,3501,3551,3251,340
08/30/20001,3601,3801,3501,365
08/31/20001,3501,3701,3501,370
09/01/20001,3701,3801,3601,370
09/04/20001,3501,3951,3501,390
09/05/20001,3651,3751,3501,375
09/06/20001,3951,4051,3651,365
09/07/20001,3751,3751,3451,355
09/08/20001,3651,3951,3651,395
09/11/20001,3851,3951,3501,360
09/12/20001,3801,3851,3501,350
09/13/20001,3551,3751,3551,360
09/14/20001,3751,3751,3501,350
09/15/20001,3501,3501,3501,350
09/18/20001,3651,3851,3551,380
09/19/20001,3751,3951,3701,395
09/20/20001,4001,4251,3951,425
09/21/20001,4051,4151,3901,405
09/22/20001,4001,4151,3801,385
09/25/20001,4101,4151,3751,375
09/26/20001,3701,4051,3701,400
09/27/20001,3751,3951,3601,360
09/28/20001,3851,4101,3701,410
09/29/20001,4201,4351,4201,435
10/02/20001,4351,4451,4301,445
10/03/20001,4501,4501,4401,445
10/04/20001,4401,4501,4351,445
10/05/20001,4451,4701,4351,470
10/06/20001,4551,4701,4451,465
10/09/20001,4651,4651,4651,465
10/10/20001,4651,4751,4551,470
10/11/20001,4451,4601,4301,450
10/12/20001,4401,4501,4351,440
10/13/20001,4251,4451,4101,435
10/16/20001,4351,4351,4351,435
10/17/20001,4451,4451,4051,405
10/18/20001,4201,4401,4001,420
10/19/20001,4201,4351,4001,435
10/20/20001,4251,4401,4201,430
10/23/20001,4301,4401,4251,430
10/24/20001,4301,4351,4151,425
10/25/20001,4201,4201,4001,405
10/26/20001,4001,4101,3851,410
10/27/20001,4101,4101,4101,410
10/30/20001,4201,4451,4201,425
10/31/20001,4251,4301,4151,425
11/01/20001,4351,4401,4151,440
11/02/20001,4401,4551,4351,445
11/03/20001,4451,4451,4451,445
11/06/20001,4451,4501,4351,435
11/07/20001,4451,4501,4351,440
11/08/20001,4301,4451,4301,430
11/09/20001,4451,4451,4251,430
11/10/20001,4151,4401,4151,430
11/13/20001,4101,4301,4001,430
11/14/20001,4251,4451,4151,440
11/15/20001,4451,4501,4351,440
11/16/20001,4401,4501,4351,445
11/17/20001,4401,4601,4401,450
11/20/20001,4751,4901,4651,480
11/21/20001,4701,4751,4451,455
11/22/20001,4601,5601,4501,530
11/23/20001,5301,5301,5301,530
11/24/20001,5551,5901,5501,590
11/27/20001,5901,5901,5301,555
11/28/20001,5301,5901,5301,580
11/29/20001,5551,5651,5451,560
11/30/20001,5601,5701,5501,560
12/01/20001,5601,5851,5601,580
12/04/20001,5851,6251,5601,620
12/05/20001,5951,6201,5901,595
12/06/20001,6151,6451,6051,630
12/07/20001,6551,6851,6501,670
12/08/20001,7201,7301,6901,695
12/11/20001,7151,7151,6801,685
12/12/20001,6901,7051,6451,660
12/13/20001,6451,6951,6451,655
12/14/20001,6701,6751,6501,655
12/15/20001,6551,6701,6351,635
12/18/20001,6401,6651,6301,655
12/19/20001,6451,6451,5801,600
12/20/20001,5901,6151,5401,580
12/21/20001,5551,5951,5301,595
12/22/20001,6201,6301,5901,630
12/25/20001,6451,6901,6201,680
12/26/20001,6751,6801,6401,680
12/27/20001,6651,6701,6401,670
12/28/20001,6751,6951,6601,680
12/29/20001,7001,7001,6801,690