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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,837.2605
CLOSE 1,836.8199

Low

LOW 1,650

High

HIGH 1,970
DATEOPENHIGHLOWCLOSE
01/01/20031,8601,8601,8601,860
01/02/20031,8601,8601,8601,860
01/03/20031,8601,8601,8601,860
01/06/20031,8901,8951,8651,885
01/07/20031,8951,9201,8951,895
01/08/20031,8851,8901,8751,885
01/09/20031,9101,9151,8801,885
01/10/20031,8801,9151,8801,880
01/13/20031,8801,8801,8801,880
01/14/20031,9101,9251,8951,910
01/15/20031,9101,9151,9001,915
01/16/20031,8701,8951,8651,870
01/17/20031,8251,8551,8251,825
01/20/20031,8501,8501,8201,850
01/21/20031,8351,8551,8301,835
01/22/20031,8151,8301,8101,815
01/23/20031,8401,8401,8051,840
01/24/20031,8101,8401,8051,810
01/27/20031,8201,8301,8051,820
01/28/20031,8201,8401,8101,820
01/29/20031,8251,8301,7901,800
01/30/20031,7951,8101,7701,795
01/31/20031,7651,8001,7651,765
02/03/20031,7851,7901,7551,785
02/04/20031,7801,7901,7701,780
02/05/20031,7951,8101,7801,795
02/06/20031,7951,8151,7801,795
02/07/20031,8051,8151,7851,805
02/10/20031,7751,8051,7701,775
02/11/20031,7751,7751,7751,775
02/12/20031,7701,7851,7601,770
02/13/20031,7651,7701,7501,765
02/14/20031,7701,7851,7601,770
02/17/20031,7851,7851,7701,785
02/18/20031,7951,8001,7701,795
02/19/20031,7851,8001,7801,785
02/20/20031,8101,8101,7801,810
02/21/20031,8101,8201,8051,810
02/24/20031,8201,8351,8051,820
02/25/20031,8051,8101,7901,795
02/26/20031,7851,7951,7751,785
02/27/20031,8151,8201,7901,815
02/28/20031,7901,8151,7901,790
03/03/20031,7851,8051,7801,785
03/04/20031,8101,8101,7751,810
03/05/20031,7901,8051,7851,790
03/06/20031,7901,8051,7851,790
03/07/20031,7601,7801,7601,760
03/10/20031,7601,7801,7501,765
03/11/20031,7501,7701,7501,750
03/12/20031,7501,7701,7501,750
03/13/20031,7701,7801,7451,770
03/14/20031,7501,7501,7501,750
03/17/20031,7501,7651,7451,750
03/18/20031,7801,8001,7651,780
03/19/20031,8101,8101,7751,810
03/20/20031,7901,8001,7801,790
03/21/20031,8101,8101,8101,810
03/24/20031,8001,8051,7751,800
03/25/20031,8051,8201,7901,805
03/26/20031,8001,8001,7801,800
03/27/20031,8201,8251,8051,820
03/28/20031,8651,8651,8251,865
03/31/20031,8401,8651,8301,840
04/01/20031,8401,8601,8401,850
04/02/20031,8551,8701,8451,870
04/03/20031,8651,8751,8551,865
04/04/20031,8501,8701,8501,850
04/07/20031,8501,8601,8401,850
04/08/20031,8551,8651,8351,855
04/09/20031,8951,9001,8551,895
04/10/20031,9051,9101,8901,905
04/11/20031,9351,9401,9051,935
04/14/20031,9651,9651,9401,965
04/15/20031,9451,9551,9251,945
04/16/20031,9201,9451,9101,920
04/17/20031,9001,9251,8801,915
04/18/20031,9001,9201,8901,895
04/21/20031,9151,9451,9101,925
04/22/20031,9201,9201,9201,920
04/23/20031,9351,9451,9201,935
04/24/20031,9351,9351,9151,935
04/25/20031,9451,9551,9101,945
04/28/20031,9401,9651,9401,950
04/29/20031,9501,9501,9501,950
04/30/20031,9401,9601,9251,940
05/01/20031,9101,9201,8801,900
05/02/20031,8751,9001,8751,890
05/05/20031,8901,8901,8901,890
05/06/20031,8901,9251,8801,885
05/07/20031,9401,9401,9401,940
05/08/20031,8551,8951,8451,895
05/09/20031,9001,9151,8851,915
05/12/20031,9101,9101,8401,855
05/13/20031,8751,9001,8701,890
05/14/20031,8951,9101,8951,905
05/15/20031,9101,9201,8901,910
05/16/20031,9201,9401,9151,925
05/19/20031,9401,9601,9301,950
05/20/20031,9351,9601,9351,955
05/21/20031,9601,9601,9351,935
05/22/20031,9501,9701,9451,955
05/23/20031,9501,9501,9351,945
05/26/20031,9401,9451,9251,945
05/27/20031,9101,9251,9001,900
05/28/20031,9251,9351,9051,910
05/29/20031,9001,9051,8851,885
05/30/20031,8901,9101,8701,870
06/02/20031,8601,8701,8151,825
06/03/20031,8301,8401,7951,810
06/04/20031,8151,8351,8101,815
06/05/20031,8101,8151,7801,805
06/06/20031,8101,8151,7801,805
06/09/20031,8051,8051,7651,770
06/10/20031,7851,8201,7851,820
06/11/20031,8051,8201,7951,800
06/12/20031,8051,8101,7901,795
06/13/20031,8101,8201,7951,810
06/16/20031,8101,8301,8051,825
06/17/20031,8251,8651,8201,865
06/18/20031,8451,8551,8151,830
06/19/20031,8251,8251,7951,810
06/20/20031,7651,7951,7651,775
06/23/20031,7801,7901,7701,790
06/24/20031,7851,8051,7851,790
06/25/20031,7851,7901,7551,765
06/26/20031,7751,7751,7501,760
06/27/20031,7551,7651,7351,740
06/30/20031,7301,7351,7051,725
07/01/20031,7501,7651,7301,750
07/02/20031,7451,7501,7151,725
07/03/20031,7301,7351,7051,730
07/04/20031,7251,7551,7251,750
07/07/20031,7501,7501,7051,750
07/08/20031,6851,6951,6501,685
07/09/20031,6751,7001,6701,685
07/10/20031,7051,7401,7001,730
07/11/20031,7251,7451,7001,715
07/14/20031,7051,7251,7001,720
07/15/20031,7451,7451,7101,720
07/16/20031,7051,7101,6751,680
07/17/20031,6801,7051,6801,695
07/18/20031,7051,7401,7001,740
07/21/20031,7401,7401,7401,740
07/22/20031,7351,7601,7301,750
07/23/20031,7551,7701,7301,755
07/24/20031,7501,7601,7301,735
07/25/20031,7501,7551,7351,755
07/28/20031,7451,7451,7301,730
07/29/20031,7201,7351,7201,730
07/30/20031,7351,7501,7251,740
07/31/20031,7451,7751,7351,770
08/01/20031,7751,7951,7651,770
08/04/20031,7651,8001,7601,780
08/05/20031,7901,8101,7851,805
08/06/20031,7901,8001,7751,795
08/07/20031,8001,8151,7951,795
08/08/20031,8051,8101,7951,810
08/11/20031,8001,8101,7951,800
08/12/20031,8051,8051,7801,800
08/13/20031,7901,7951,7751,785
08/14/20031,7801,7851,7551,785
08/15/20031,7651,7801,7651,765
08/18/20031,7701,7901,7701,780
08/19/20031,7901,8051,7751,780
08/20/20031,7751,7751,7301,775
08/21/20031,7551,7651,7501,750
08/22/20031,7651,7851,7601,760
08/25/20031,7801,7951,7801,780
08/26/20031,7801,8001,7801,780
08/27/20031,7751,7851,7701,780
08/28/20031,7751,7901,7701,775
08/29/20031,7851,7951,7751,775
09/01/20031,7701,7801,7551,775
09/02/20031,7601,7751,7451,770
09/03/20031,7551,7951,7551,785
09/04/20031,7951,8251,7901,820
09/05/20031,8151,8201,7801,795
09/08/20031,7851,8001,7801,780
09/09/20031,7851,8201,7701,820
09/10/20031,7751,7901,7701,770
09/11/20031,7851,7901,7651,780
09/12/20031,8051,8101,7901,805
09/15/20031,8051,8051,8051,805
09/16/20031,8201,8251,7801,780
09/17/20031,8051,8351,8051,825
09/18/20031,8401,8701,8251,825
09/19/20031,8751,8851,8551,855
09/22/20031,8901,8901,8501,865
09/23/20031,8701,8701,8701,870
09/24/20031,8751,9151,8701,870
09/25/20031,8601,9151,8351,900
09/26/20031,8551,8801,8401,880
09/29/20031,8751,8901,8551,875
09/30/20031,8851,8851,8551,855
10/01/20031,8601,8901,8551,885
10/02/20031,8901,8951,8551,870
10/03/20031,8851,9051,8801,900
10/06/20031,9001,9001,8551,865
10/07/20031,8601,8801,8551,880
10/08/20031,8751,8851,8501,850
10/09/20031,8801,8951,8801,880
10/10/20031,8801,8951,8701,880
10/13/20031,8751,8901,8601,865
10/14/20031,8601,8701,8501,860
10/15/20031,8601,8651,8401,850
10/16/20031,8601,8651,8401,850
10/17/20031,8351,8601,8101,860
10/20/20031,8351,8501,8201,850
10/21/20031,8601,8601,8301,830
10/22/20031,8301,8501,8051,810
10/23/20031,8301,8501,8051,830
10/24/20031,8301,8451,8101,810
10/27/20031,8251,8401,8201,830
10/28/20031,8301,8501,8201,840
10/29/20031,8251,8801,8201,880
10/30/20031,8751,8901,8551,885
10/31/20031,8751,8901,8551,885
11/03/20031,8851,8851,8551,880
11/04/20031,8901,9051,8701,900
11/05/20031,8901,9051,8801,885
11/06/20031,8901,9151,8801,915
11/07/20031,8951,9201,8901,915
11/10/20031,9051,9151,8751,890
11/11/20031,9051,9051,8651,900
11/12/20031,9001,9151,8851,890
11/13/20031,9051,9051,8601,875
11/14/20031,9001,9151,8901,910
11/17/20031,9101,9201,8701,870
11/18/20031,9101,9201,8701,870
11/19/20031,8351,8351,8351,835
11/20/20031,8451,8601,8301,855
11/21/20031,8601,8801,8551,865
11/24/20031,8651,8651,8651,865
11/25/20031,8901,8951,8451,845
11/26/20031,8451,8501,8051,815
11/27/20031,8351,8651,8201,860
11/28/20031,8601,8751,8351,875
12/01/20031,8801,8801,8501,875
12/02/20031,8801,8901,8401,855
12/03/20031,8551,8651,8251,835
12/04/20031,8601,8601,8551,855
12/05/20031,8651,8801,8601,880
12/08/20031,8701,9001,8651,885
12/09/20031,9051,9101,9001,910
12/10/20031,9001,9051,8901,905
12/11/20031,9251,9401,9251,940
12/12/20031,9401,9601,9351,960
12/15/20031,9601,9701,9501,960
12/16/20031,9551,9651,9501,950
12/17/20031,9351,9451,9301,935
12/18/20031,9501,9651,9451,945
12/19/20031,9551,9551,9451,955
12/22/20031,9501,9601,9351,940
12/23/20031,9401,9401,9401,940
12/24/20031,9501,9551,9451,955
12/25/20031,9451,9501,9351,935
12/26/20031,9301,9351,9251,935
12/29/20031,9201,9351,9101,920
12/30/20031,9301,9301,9051,910
12/31/20031,9101,9101,9101,910