9531.T
Tokyo Gas Co.,Ltd.
06:30:00
6178 ¥
0.0000 (%0.00)
Previous Close: 6174
Day Low₺6077
Day High₺6208
9531.T: Tokyo Gas Co.,Ltd. Historical Data
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,695.4598
CLOSE 1,696.954
Low
LOW 1,510
High
HIGH 1,870
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2002 | 1,755 | 1,755 | 1,755 | 1,755 |
| 01/02/2002 | 1,755 | 1,755 | 1,755 | 1,755 |
| 01/03/2002 | 1,755 | 1,755 | 1,755 | 1,755 |
| 01/04/2002 | 1,690 | 1,705 | 1,675 | 1,700 |
| 01/07/2002 | 1,675 | 1,695 | 1,655 | 1,685 |
| 01/08/2002 | 1,645 | 1,665 | 1,625 | 1,655 |
| 01/09/2002 | 1,570 | 1,620 | 1,520 | 1,595 |
| 01/10/2002 | 1,595 | 1,605 | 1,585 | 1,600 |
| 01/11/2002 | 1,645 | 1,665 | 1,615 | 1,655 |
| 01/14/2002 | 1,655 | 1,655 | 1,655 | 1,655 |
| 01/15/2002 | 1,655 | 1,690 | 1,650 | 1,665 |
| 01/16/2002 | 1,700 | 1,720 | 1,680 | 1,710 |
| 01/17/2002 | 1,705 | 1,730 | 1,680 | 1,720 |
| 01/18/2002 | 1,730 | 1,730 | 1,730 | 1,730 |
| 01/21/2002 | 1,715 | 1,730 | 1,700 | 1,725 |
| 01/22/2002 | 1,655 | 1,715 | 1,595 | 1,685 |
| 01/23/2002 | 1,650 | 1,690 | 1,650 | 1,650 |
| 01/24/2002 | 1,700 | 1,710 | 1,685 | 1,700 |
| 01/25/2002 | 1,675 | 1,695 | 1,655 | 1,685 |
| 01/28/2002 | 1,685 | 1,700 | 1,670 | 1,695 |
| 01/29/2002 | 1,650 | 1,675 | 1,625 | 1,665 |
| 01/30/2002 | 1,660 | 1,670 | 1,645 | 1,665 |
| 01/31/2002 | 1,665 | 1,665 | 1,665 | 1,665 |
| 02/01/2002 | 1,700 | 1,715 | 1,690 | 1,700 |
| 02/04/2002 | 1,705 | 1,720 | 1,690 | 1,715 |
| 02/05/2002 | 1,700 | 1,720 | 1,665 | 1,670 |
| 02/06/2002 | 1,695 | 1,730 | 1,680 | 1,720 |
| 02/07/2002 | 1,730 | 1,730 | 1,705 | 1,725 |
| 02/08/2002 | 1,735 | 1,740 | 1,730 | 1,740 |
| 02/11/2002 | 1,735 | 1,735 | 1,735 | 1,735 |
| 02/12/2002 | 1,735 | 1,740 | 1,710 | 1,715 |
| 02/13/2002 | 1,725 | 1,735 | 1,715 | 1,720 |
| 02/14/2002 | 1,725 | 1,745 | 1,710 | 1,710 |
| 02/15/2002 | 1,725 | 1,740 | 1,710 | 1,735 |
| 02/18/2002 | 1,700 | 1,725 | 1,675 | 1,715 |
| 02/19/2002 | 1,675 | 1,695 | 1,655 | 1,685 |
| 02/20/2002 | 1,715 | 1,725 | 1,705 | 1,720 |
| 02/21/2002 | 1,715 | 1,715 | 1,715 | 1,715 |
| 02/22/2002 | 1,760 | 1,775 | 1,745 | 1,770 |
| 02/25/2002 | 1,735 | 1,755 | 1,705 | 1,715 |
| 02/26/2002 | 1,720 | 1,740 | 1,700 | 1,730 |
| 02/27/2002 | 1,750 | 1,755 | 1,745 | 1,755 |
| 02/28/2002 | 1,725 | 1,755 | 1,720 | 1,725 |
| 03/01/2002 | 1,770 | 1,770 | 1,740 | 1,750 |
| 03/04/2002 | 1,775 | 1,780 | 1,735 | 1,740 |
| 03/05/2002 | 1,745 | 1,775 | 1,715 | 1,760 |
| 03/06/2002 | 1,735 | 1,760 | 1,725 | 1,725 |
| 03/07/2002 | 1,735 | 1,735 | 1,660 | 1,680 |
| 03/08/2002 | 1,670 | 1,670 | 1,670 | 1,670 |
| 03/11/2002 | 1,675 | 1,680 | 1,620 | 1,645 |
| 03/12/2002 | 1,645 | 1,675 | 1,640 | 1,640 |
| 03/13/2002 | 1,650 | 1,665 | 1,640 | 1,645 |
| 03/14/2002 | 1,650 | 1,655 | 1,630 | 1,635 |
| 03/15/2002 | 1,650 | 1,650 | 1,650 | 1,650 |
| 03/18/2002 | 1,665 | 1,680 | 1,650 | 1,675 |
| 03/19/2002 | 1,675 | 1,695 | 1,655 | 1,685 |
| 03/20/2002 | 1,650 | 1,670 | 1,630 | 1,660 |
| 03/21/2002 | 1,650 | 1,650 | 1,650 | 1,650 |
| 03/22/2002 | 1,645 | 1,675 | 1,615 | 1,660 |
| 03/25/2002 | 1,660 | 1,670 | 1,645 | 1,670 |
| 03/26/2002 | 1,660 | 1,670 | 1,645 | 1,655 |
| 03/27/2002 | 1,655 | 1,660 | 1,635 | 1,645 |
| 03/28/2002 | 1,605 | 1,635 | 1,575 | 1,620 |
| 03/29/2002 | 1,610 | 1,620 | 1,585 | 1,590 |
| 04/01/2002 | 1,590 | 1,605 | 1,575 | 1,605 |
| 04/02/2002 | 1,605 | 1,630 | 1,585 | 1,615 |
| 04/03/2002 | 1,610 | 1,635 | 1,585 | 1,625 |
| 04/04/2002 | 1,600 | 1,630 | 1,590 | 1,600 |
| 04/05/2002 | 1,585 | 1,595 | 1,570 | 1,575 |
| 04/08/2002 | 1,550 | 1,585 | 1,515 | 1,570 |
| 04/09/2002 | 1,575 | 1,595 | 1,555 | 1,585 |
| 04/10/2002 | 1,575 | 1,585 | 1,565 | 1,580 |
| 04/11/2002 | 1,560 | 1,585 | 1,535 | 1,575 |
| 04/12/2002 | 1,570 | 1,580 | 1,550 | 1,570 |
| 04/15/2002 | 1,565 | 1,575 | 1,555 | 1,570 |
| 04/16/2002 | 1,560 | 1,575 | 1,545 | 1,570 |
| 04/17/2002 | 1,550 | 1,550 | 1,550 | 1,550 |
| 04/18/2002 | 1,565 | 1,565 | 1,565 | 1,565 |
| 04/19/2002 | 1,575 | 1,600 | 1,570 | 1,585 |
| 04/22/2002 | 1,600 | 1,620 | 1,585 | 1,600 |
| 04/23/2002 | 1,600 | 1,630 | 1,595 | 1,595 |
| 04/24/2002 | 1,600 | 1,600 | 1,600 | 1,600 |
| 04/25/2002 | 1,550 | 1,570 | 1,545 | 1,555 |
| 04/26/2002 | 1,545 | 1,545 | 1,520 | 1,525 |
| 04/29/2002 | 1,525 | 1,525 | 1,525 | 1,525 |
| 04/30/2002 | 1,545 | 1,550 | 1,510 | 1,535 |
| 05/01/2002 | 1,535 | 1,535 | 1,515 | 1,515 |
| 05/02/2002 | 1,525 | 1,525 | 1,510 | 1,515 |
| 05/03/2002 | 1,515 | 1,515 | 1,515 | 1,515 |
| 05/06/2002 | 1,515 | 1,515 | 1,515 | 1,515 |
| 05/07/2002 | 1,560 | 1,570 | 1,550 | 1,565 |
| 05/08/2002 | 1,585 | 1,615 | 1,565 | 1,585 |
| 05/09/2002 | 1,605 | 1,610 | 1,600 | 1,610 |
| 05/10/2002 | 1,605 | 1,615 | 1,595 | 1,610 |
| 05/13/2002 | 1,620 | 1,630 | 1,610 | 1,625 |
| 05/14/2002 | 1,620 | 1,655 | 1,585 | 1,640 |
| 05/15/2002 | 1,635 | 1,650 | 1,630 | 1,635 |
| 05/16/2002 | 1,625 | 1,640 | 1,610 | 1,635 |
| 05/17/2002 | 1,635 | 1,635 | 1,600 | 1,605 |
| 05/20/2002 | 1,615 | 1,660 | 1,610 | 1,645 |
| 05/21/2002 | 1,655 | 1,670 | 1,645 | 1,665 |
| 05/22/2002 | 1,675 | 1,710 | 1,675 | 1,695 |
| 05/23/2002 | 1,770 | 1,775 | 1,735 | 1,750 |
| 05/24/2002 | 1,765 | 1,765 | 1,745 | 1,755 |
| 05/27/2002 | 1,750 | 1,755 | 1,720 | 1,730 |
| 05/28/2002 | 1,730 | 1,735 | 1,725 | 1,735 |
| 05/29/2002 | 1,730 | 1,750 | 1,720 | 1,740 |
| 05/30/2002 | 1,705 | 1,735 | 1,675 | 1,720 |
| 05/31/2002 | 1,745 | 1,755 | 1,700 | 1,700 |
| 06/03/2002 | 1,695 | 1,730 | 1,660 | 1,715 |
| 06/04/2002 | 1,700 | 1,710 | 1,690 | 1,705 |
| 06/05/2002 | 1,700 | 1,710 | 1,690 | 1,705 |
| 06/06/2002 | 1,695 | 1,700 | 1,670 | 1,700 |
| 06/07/2002 | 1,665 | 1,685 | 1,655 | 1,675 |
| 06/10/2002 | 1,665 | 1,675 | 1,655 | 1,670 |
| 06/11/2002 | 1,665 | 1,675 | 1,655 | 1,670 |
| 06/12/2002 | 1,670 | 1,670 | 1,655 | 1,660 |
| 06/13/2002 | 1,650 | 1,670 | 1,630 | 1,660 |
| 06/14/2002 | 1,655 | 1,665 | 1,635 | 1,635 |
| 06/17/2002 | 1,620 | 1,635 | 1,615 | 1,620 |
| 06/18/2002 | 1,630 | 1,635 | 1,625 | 1,635 |
| 06/19/2002 | 1,610 | 1,625 | 1,595 | 1,620 |
| 06/20/2002 | 1,605 | 1,645 | 1,600 | 1,635 |
| 06/21/2002 | 1,630 | 1,655 | 1,605 | 1,645 |
| 06/24/2002 | 1,640 | 1,660 | 1,620 | 1,650 |
| 06/25/2002 | 1,630 | 1,660 | 1,600 | 1,645 |
| 06/26/2002 | 1,645 | 1,665 | 1,625 | 1,655 |
| 06/27/2002 | 1,660 | 1,665 | 1,655 | 1,665 |
| 06/28/2002 | 1,665 | 1,685 | 1,645 | 1,675 |
| 07/01/2002 | 1,685 | 1,685 | 1,660 | 1,685 |
| 07/02/2002 | 1,675 | 1,690 | 1,660 | 1,685 |
| 07/03/2002 | 1,705 | 1,705 | 1,680 | 1,705 |
| 07/04/2002 | 1,705 | 1,705 | 1,705 | 1,705 |
| 07/05/2002 | 1,675 | 1,710 | 1,640 | 1,695 |
| 07/08/2002 | 1,690 | 1,695 | 1,640 | 1,655 |
| 07/09/2002 | 1,675 | 1,695 | 1,665 | 1,685 |
| 07/10/2002 | 1,690 | 1,720 | 1,690 | 1,690 |
| 07/11/2002 | 1,675 | 1,680 | 1,650 | 1,665 |
| 07/12/2002 | 1,665 | 1,675 | 1,645 | 1,650 |
| 07/15/2002 | 1,630 | 1,640 | 1,625 | 1,630 |
| 07/16/2002 | 1,610 | 1,625 | 1,600 | 1,615 |
| 07/17/2002 | 1,635 | 1,650 | 1,615 | 1,615 |
| 07/18/2002 | 1,620 | 1,650 | 1,605 | 1,650 |
| 07/19/2002 | 1,600 | 1,615 | 1,575 | 1,600 |
| 07/22/2002 | 1,575 | 1,640 | 1,575 | 1,620 |
| 07/23/2002 | 1,610 | 1,630 | 1,600 | 1,610 |
| 07/24/2002 | 1,615 | 1,630 | 1,605 | 1,610 |
| 07/25/2002 | 1,575 | 1,600 | 1,575 | 1,575 |
| 07/26/2002 | 1,585 | 1,615 | 1,570 | 1,585 |
| 07/29/2002 | 1,580 | 1,610 | 1,580 | 1,580 |
| 07/30/2002 | 1,540 | 1,575 | 1,530 | 1,540 |
| 07/31/2002 | 1,550 | 1,570 | 1,545 | 1,550 |
| 08/01/2002 | 1,615 | 1,650 | 1,585 | 1,615 |
| 08/02/2002 | 1,630 | 1,655 | 1,615 | 1,630 |
| 08/05/2002 | 1,650 | 1,675 | 1,645 | 1,665 |
| 08/06/2002 | 1,655 | 1,665 | 1,640 | 1,655 |
| 08/07/2002 | 1,660 | 1,680 | 1,640 | 1,660 |
| 08/08/2002 | 1,670 | 1,670 | 1,660 | 1,665 |
| 08/09/2002 | 1,675 | 1,685 | 1,670 | 1,675 |
| 08/12/2002 | 1,690 | 1,710 | 1,685 | 1,705 |
| 08/13/2002 | 1,715 | 1,725 | 1,710 | 1,720 |
| 08/14/2002 | 1,725 | 1,725 | 1,710 | 1,725 |
| 08/15/2002 | 1,720 | 1,730 | 1,705 | 1,720 |
| 08/16/2002 | 1,750 | 1,765 | 1,740 | 1,745 |
| 08/19/2002 | 1,740 | 1,770 | 1,735 | 1,755 |
| 08/20/2002 | 1,720 | 1,740 | 1,715 | 1,720 |
| 08/21/2002 | 1,755 | 1,755 | 1,755 | 1,755 |
| 08/22/2002 | 1,695 | 1,700 | 1,670 | 1,695 |
| 08/23/2002 | 1,685 | 1,700 | 1,675 | 1,685 |
| 08/26/2002 | 1,685 | 1,715 | 1,685 | 1,695 |
| 08/27/2002 | 1,675 | 1,690 | 1,675 | 1,675 |
| 08/28/2002 | 1,680 | 1,700 | 1,680 | 1,680 |
| 08/29/2002 | 1,690 | 1,710 | 1,685 | 1,690 |
| 08/30/2002 | 1,695 | 1,710 | 1,690 | 1,690 |
| 09/02/2002 | 1,705 | 1,710 | 1,675 | 1,705 |
| 09/03/2002 | 1,725 | 1,740 | 1,715 | 1,725 |
| 09/04/2002 | 1,745 | 1,770 | 1,745 | 1,745 |
| 09/05/2002 | 1,730 | 1,745 | 1,720 | 1,730 |
| 09/06/2002 | 1,740 | 1,745 | 1,725 | 1,740 |
| 09/09/2002 | 1,715 | 1,730 | 1,715 | 1,715 |
| 09/10/2002 | 1,700 | 1,725 | 1,695 | 1,700 |
| 09/11/2002 | 1,675 | 1,700 | 1,660 | 1,675 |
| 09/12/2002 | 1,665 | 1,685 | 1,665 | 1,665 |
| 09/13/2002 | 1,690 | 1,710 | 1,675 | 1,705 |
| 09/16/2002 | 1,705 | 1,705 | 1,705 | 1,705 |
| 09/17/2002 | 1,720 | 1,735 | 1,710 | 1,725 |
| 09/18/2002 | 1,730 | 1,740 | 1,710 | 1,730 |
| 09/19/2002 | 1,695 | 1,755 | 1,695 | 1,695 |
| 09/20/2002 | 1,735 | 1,745 | 1,715 | 1,735 |
| 09/23/2002 | 1,735 | 1,735 | 1,735 | 1,735 |
| 09/24/2002 | 1,745 | 1,750 | 1,720 | 1,725 |
| 09/25/2002 | 1,725 | 1,745 | 1,720 | 1,725 |
| 09/26/2002 | 1,745 | 1,745 | 1,730 | 1,745 |
| 09/27/2002 | 1,725 | 1,725 | 1,725 | 1,725 |
| 09/30/2002 | 1,785 | 1,800 | 1,765 | 1,780 |
| 10/01/2002 | 1,775 | 1,780 | 1,760 | 1,775 |
| 10/02/2002 | 1,800 | 1,800 | 1,770 | 1,800 |
| 10/03/2002 | 1,800 | 1,800 | 1,775 | 1,800 |
| 10/04/2002 | 1,800 | 1,800 | 1,780 | 1,785 |
| 10/07/2002 | 1,800 | 1,815 | 1,775 | 1,775 |
| 10/08/2002 | 1,800 | 1,805 | 1,785 | 1,800 |
| 10/09/2002 | 1,810 | 1,815 | 1,785 | 1,810 |
| 10/10/2002 | 1,795 | 1,805 | 1,785 | 1,795 |
| 10/11/2002 | 1,810 | 1,825 | 1,785 | 1,795 |
| 10/14/2002 | 1,795 | 1,795 | 1,795 | 1,795 |
| 10/15/2002 | 1,800 | 1,800 | 1,755 | 1,775 |
| 10/16/2002 | 1,715 | 1,755 | 1,705 | 1,715 |
| 10/17/2002 | 1,725 | 1,735 | 1,715 | 1,725 |
| 10/18/2002 | 1,685 | 1,700 | 1,670 | 1,685 |
| 10/21/2002 | 1,690 | 1,710 | 1,685 | 1,695 |
| 10/22/2002 | 1,690 | 1,720 | 1,675 | 1,710 |
| 10/23/2002 | 1,710 | 1,745 | 1,710 | 1,735 |
| 10/24/2002 | 1,760 | 1,760 | 1,725 | 1,760 |
| 10/25/2002 | 1,735 | 1,760 | 1,735 | 1,735 |
| 10/28/2002 | 1,735 | 1,765 | 1,730 | 1,760 |
| 10/29/2002 | 1,745 | 1,755 | 1,740 | 1,745 |
| 10/30/2002 | 1,780 | 1,780 | 1,735 | 1,745 |
| 10/31/2002 | 1,790 | 1,790 | 1,770 | 1,780 |
| 11/01/2002 | 1,790 | 1,805 | 1,790 | 1,800 |
| 11/04/2002 | 1,800 | 1,800 | 1,800 | 1,800 |
| 11/05/2002 | 1,805 | 1,805 | 1,790 | 1,790 |
| 11/06/2002 | 1,790 | 1,790 | 1,765 | 1,775 |
| 11/07/2002 | 1,765 | 1,765 | 1,755 | 1,760 |
| 11/08/2002 | 1,755 | 1,780 | 1,755 | 1,780 |
| 11/11/2002 | 1,790 | 1,790 | 1,770 | 1,780 |
| 11/12/2002 | 1,795 | 1,800 | 1,785 | 1,790 |
| 11/13/2002 | 1,790 | 1,805 | 1,790 | 1,795 |
| 11/14/2002 | 1,795 | 1,795 | 1,775 | 1,790 |
| 11/15/2002 | 1,800 | 1,805 | 1,795 | 1,800 |
| 11/18/2002 | 1,785 | 1,800 | 1,780 | 1,800 |
| 11/19/2002 | 1,800 | 1,800 | 1,785 | 1,785 |
| 11/20/2002 | 1,800 | 1,800 | 1,785 | 1,800 |
| 11/21/2002 | 1,785 | 1,800 | 1,760 | 1,800 |
| 11/22/2002 | 1,810 | 1,810 | 1,780 | 1,785 |
| 11/25/2002 | 1,840 | 1,845 | 1,810 | 1,810 |
| 11/26/2002 | 1,855 | 1,855 | 1,835 | 1,840 |
| 11/27/2002 | 1,845 | 1,865 | 1,845 | 1,865 |
| 11/28/2002 | 1,850 | 1,870 | 1,850 | 1,865 |
| 11/29/2002 | 1,825 | 1,855 | 1,825 | 1,850 |
| 12/02/2002 | 1,825 | 1,825 | 1,825 | 1,825 |
| 12/03/2002 | 1,815 | 1,850 | 1,810 | 1,825 |
| 12/04/2002 | 1,810 | 1,820 | 1,795 | 1,815 |
| 12/05/2002 | 1,780 | 1,810 | 1,775 | 1,810 |
| 12/06/2002 | 1,760 | 1,780 | 1,750 | 1,780 |
| 12/09/2002 | 1,760 | 1,795 | 1,750 | 1,785 |
| 12/10/2002 | 1,805 | 1,810 | 1,780 | 1,785 |
| 12/11/2002 | 1,765 | 1,820 | 1,765 | 1,805 |
| 12/12/2002 | 1,780 | 1,785 | 1,765 | 1,765 |
| 12/13/2002 | 1,770 | 1,775 | 1,760 | 1,770 |
| 12/16/2002 | 1,785 | 1,795 | 1,760 | 1,770 |
| 12/17/2002 | 1,795 | 1,805 | 1,785 | 1,790 |
| 12/18/2002 | 1,770 | 1,810 | 1,765 | 1,785 |
| 12/19/2002 | 1,810 | 1,810 | 1,765 | 1,770 |
| 12/20/2002 | 1,820 | 1,820 | 1,805 | 1,810 |
| 12/23/2002 | 1,820 | 1,820 | 1,820 | 1,820 |
| 12/24/2002 | 1,815 | 1,835 | 1,795 | 1,820 |
| 12/25/2002 | 1,810 | 1,825 | 1,805 | 1,815 |
| 12/26/2002 | 1,820 | 1,860 | 1,820 | 1,840 |
| 12/27/2002 | 1,840 | 1,850 | 1,835 | 1,840 |
| 12/30/2002 | 1,830 | 1,860 | 1,830 | 1,860 |
| 12/31/2002 | 1,860 | 1,860 | 1,860 | 1,860 |