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

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,002.0802

CLOSE 2,001.8511

Low

LOW 1,875

High

HIGH 2,135

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	1,910	1,910	1,910	1,910
01/02/2004	1,910	1,910	1,910	1,910
01/05/2004	1,925	1,935	1,920	1,930
01/06/2004	1,930	1,945	1,915	1,940
01/07/2004	1,930	1,940	1,925	1,940
01/08/2004	1,950	1,970	1,945	1,950
01/09/2004	1,960	2,000	1,955	1,990
01/12/2004	1,990	1,990	1,990	1,990
01/13/2004	1,985	1,995	1,980	1,995
01/14/2004	1,995	2,000	1,980	1,980
01/15/2004	1,985	1,995	1,975	1,975
01/16/2004	1,985	1,995	1,975	1,990
01/19/2004	1,995	2,010	1,990	2,005
01/20/2004	2,000	2,005	1,990	1,990
01/21/2004	1,995	2,005	1,985	1,985
01/22/2004	1,980	2,005	1,975	1,995
01/23/2004	2,020	2,040	2,000	2,020
01/26/2004	2,020	2,055	2,020	2,045
01/27/2004	2,050	2,055	2,040	2,045
01/28/2004	2,050	2,070	2,045	2,065
01/29/2004	2,060	2,075	2,055	2,070
01/30/2004	2,070	2,070	2,050	2,065
02/02/2004	2,065	2,075	2,055	2,060
02/03/2004	2,065	2,085	2,060	2,075
02/04/2004	2,080	2,080	2,055	2,065
02/05/2004	2,065	2,070	2,045	2,070
02/06/2004	2,045	2,065	2,045	2,050
02/09/2004	2,045	2,045	2,015	2,030
02/10/2004	2,020	2,045	2,020	2,040
02/11/2004	2,040	2,040	2,040	2,040
02/12/2004	2,045	2,065	2,040	2,060
02/13/2004	2,045	2,050	2,010	2,010
02/16/2004	2,010	2,020	1,990	2,005
02/17/2004	1,985	1,995	1,975	1,985
02/18/2004	1,990	2,015	1,980	2,005
02/19/2004	2,000	2,015	1,995	2,000
02/20/2004	1,970	2,000	1,970	1,975
02/23/2004	1,975	1,990	1,970	1,980
02/24/2004	1,965	1,975	1,955	1,965
02/25/2004	1,985	2,005	1,970	1,995
02/26/2004	2,015	2,025	2,000	2,020
02/27/2004	2,020	2,055	2,015	2,030
03/01/2004	2,030	2,050	2,010	2,025
03/02/2004	2,020	2,045	2,015	2,045
03/03/2004	2,020	2,050	2,010	2,020
03/04/2004	2,025	2,040	2,010	2,010
03/05/2004	2,035	2,045	2,025	2,025
03/08/2004	2,020	2,030	2,000	2,005
03/09/2004	2,020	2,030	2,015	2,030
03/10/2004	2,025	2,040	2,010	2,020
03/11/2004	2,015	2,020	2,000	2,000
03/12/2004	1,980	1,995	1,975	1,985
03/15/2004	1,985	1,995	1,975	1,980
03/16/2004	1,985	2,000	1,980	1,990
03/17/2004	2,000	2,005	1,985	1,995
03/18/2004	2,010	2,020	1,995	2,010
03/19/2004	1,990	2,005	1,985	1,995
03/22/2004	1,990	2,000	1,985	1,990
03/23/2004	1,985	2,005	1,980	1,985
03/24/2004	1,975	1,980	1,955	1,960
03/25/2004	1,955	1,970	1,930	1,955
03/26/2004	1,950	1,965	1,940	1,955
03/29/2004	1,950	1,965	1,940	1,940
03/30/2004	1,960	1,960	1,945	1,955
03/31/2004	1,960	1,980	1,960	1,970
04/01/2004	1,990	2,005	1,975	1,990
04/02/2004	2,010	2,020	1,980	1,985
04/05/2004	1,990	2,000	1,980	1,990
04/06/2004	1,995	1,995	1,975	1,975
04/07/2004	1,980	1,985	1,950	1,960
04/08/2004	1,970	1,980	1,965	1,975
04/09/2004	1,975	1,985	1,965	1,980
04/12/2004	1,980	1,980	1,965	1,965
04/13/2004	1,965	1,975	1,965	1,965
04/14/2004	1,940	1,960	1,930	1,935
04/15/2004	1,955	1,995	1,950	1,995
04/16/2004	2,000	2,015	1,985	2,010
04/19/2004	2,035	2,045	2,020	2,035
04/20/2004	2,030	2,040	2,020	2,035
04/21/2004	2,030	2,045	2,025	2,025
04/22/2004	2,030	2,040	2,010	2,015
04/23/2004	2,035	2,040	2,015	2,030
04/26/2004	2,035	2,045	2,025	2,035
04/27/2004	2,035	2,035	2,015	2,015
04/28/2004	2,035	2,040	2,020	2,035
04/29/2004	2,035	2,035	2,035	2,035
04/30/2004	2,035	2,045	2,025	2,045
05/03/2004	2,045	2,045	2,045	2,045
05/04/2004	2,045	2,045	2,045	2,045
05/05/2004	2,045	2,045	2,045	2,045
05/06/2004	2,045	2,045	2,020	2,040
05/07/2004	2,035	2,040	2,025	2,030
05/10/2004	2,025	2,030	2,000	2,000
05/11/2004	2,000	2,055	1,995	2,055
05/12/2004	2,025	2,030	2,000	2,010
05/13/2004	2,015	2,025	2,000	2,000
05/14/2004	2,015	2,020	2,000	2,000
05/17/2004	2,000	2,005	1,975	1,980
05/18/2004	1,970	1,985	1,955	1,955
05/19/2004	1,955	1,960	1,920	1,950
05/20/2004	1,920	1,940	1,920	1,925
05/21/2004	1,945	1,950	1,925	1,945
05/24/2004	1,950	1,970	1,935	1,960
05/25/2004	1,945	1,965	1,940	1,940
05/26/2004	1,955	1,965	1,950	1,950
05/27/2004	1,955	1,970	1,950	1,965
05/28/2004	1,970	1,975	1,945	1,945
05/31/2004	1,945	1,955	1,935	1,950
06/01/2004	1,960	1,965	1,950	1,965
06/02/2004	1,975	1,980	1,960	1,980
06/03/2004	1,950	1,975	1,940	1,940
06/04/2004	1,950	1,950	1,935	1,945
06/07/2004	1,975	1,980	1,950	1,975
06/08/2004	1,980	1,980	1,950	1,960
06/09/2004	1,945	1,960	1,935	1,940
06/10/2004	1,915	1,935	1,915	1,920
06/11/2004	1,925	1,935	1,915	1,925
06/14/2004	1,925	1,935	1,920	1,935
06/15/2004	1,935	1,955	1,930	1,935
06/16/2004	1,950	1,955	1,940	1,945
06/17/2004	1,950	1,960	1,945	1,955
06/18/2004	1,945	1,950	1,935	1,935
06/21/2004	1,985	1,990	1,955	1,980
06/22/2004	1,975	1,985	1,955	1,985
06/23/2004	1,965	1,975	1,955	1,970
06/24/2004	1,970	1,985	1,960	1,960
06/25/2004	1,970	1,975	1,960	1,975
06/28/2004	1,965	1,975	1,935	1,955
06/29/2004	1,950	1,950	1,930	1,940
06/30/2004	1,945	1,945	1,930	1,935
07/01/2004	1,935	1,955	1,935	1,950
07/02/2004	1,945	1,950	1,930	1,935
07/05/2004	1,930	1,935	1,920	1,920
07/06/2004	1,925	1,930	1,915	1,915
07/07/2004	1,920	1,945	1,910	1,945
07/08/2004	1,930	1,935	1,910	1,915
07/09/2004	1,915	1,925	1,910	1,915
07/12/2004	1,920	1,925	1,910	1,920
07/13/2004	1,920	1,920	1,910	1,910
07/14/2004	1,910	1,915	1,900	1,900
07/15/2004	1,900	1,905	1,885	1,900
07/16/2004	1,895	1,895	1,875	1,880
07/19/2004	1,880	1,880	1,880	1,880
07/20/2004	1,890	1,905	1,875	1,905
07/21/2004	1,910	1,935	1,905	1,925
07/22/2004	1,905	1,910	1,890	1,890
07/23/2004	1,885	1,895	1,880	1,885
07/26/2004	1,875	1,890	1,875	1,885
07/27/2004	1,885	1,890	1,880	1,885
07/28/2004	1,895	1,905	1,885	1,895
07/29/2004	1,910	1,945	1,905	1,940
07/30/2004	1,955	1,995	1,950	1,990
08/02/2004	1,990	2,010	1,985	2,000
08/03/2004	2,010	2,010	1,985	1,990
08/04/2004	1,995	2,015	1,990	2,015
08/05/2004	2,010	2,035	2,010	2,025
08/06/2004	2,020	2,030	2,020	2,025
08/09/2004	2,020	2,035	2,020	2,035
08/10/2004	2,030	2,040	2,025	2,025
08/11/2004	2,030	2,035	2,020	2,025
08/12/2004	2,025	2,030	2,020	2,025
08/13/2004	2,030	2,035	2,025	2,025
08/16/2004	2,025	2,035	2,015	2,030
08/17/2004	2,040	2,050	2,035	2,040
08/18/2004	2,035	2,040	2,010	2,015
08/19/2004	2,020	2,030	2,015	2,015
08/20/2004	2,010	2,025	2,010	2,020
08/23/2004	2,020	2,020	2,005	2,005
08/24/2004	2,010	2,015	1,985	1,990
08/25/2004	2,005	2,025	1,990	2,020
08/26/2004	2,025	2,025	2,005	2,010
08/27/2004	2,010	2,020	2,000	2,015
08/30/2004	2,015	2,015	2,010	2,015
08/31/2004	2,015	2,020	2,005	2,010
09/01/2004	2,020	2,030	2,015	2,025
09/02/2004	2,025	2,030	2,005	2,015
09/03/2004	2,020	2,020	2,005	2,005
09/06/2004	2,005	2,030	2,005	2,025
09/07/2004	2,035	2,035	2,010	2,015
09/08/2004	2,025	2,040	2,020	2,035
09/09/2004	2,040	2,045	2,020	2,020
09/10/2004	2,005	2,010	1,995	2,000
09/13/2004	2,010	2,010	1,990	1,995
09/14/2004	1,980	1,985	1,955	1,960
09/15/2004	1,960	1,985	1,960	1,980
09/16/2004	1,980	2,005	1,980	1,990
09/17/2004	2,005	2,010	1,995	2,000
09/20/2004	2,000	2,000	2,000	2,000
09/21/2004	2,005	2,010	1,990	1,995
09/22/2004	2,005	2,005	1,985	1,995
09/23/2004	1,995	1,995	1,995	1,995
09/24/2004	1,980	2,000	1,975	2,000
09/27/2004	1,990	1,990	1,965	1,965
09/28/2004	1,960	1,965	1,955	1,965
09/29/2004	1,975	1,975	1,950	1,950
09/30/2004	1,965	1,970	1,945	1,955
10/01/2004	1,940	1,980	1,940	1,980
10/04/2004	1,990	2,015	1,990	1,990
10/05/2004	2,020	2,040	2,015	2,040
10/06/2004	2,030	2,035	2,015	2,025
10/07/2004	2,030	2,035	2,005	2,010
10/08/2004	2,020	2,035	2,015	2,030
10/11/2004	2,030	2,030	2,030	2,030
10/12/2004	2,020	2,030	2,020	2,020
10/13/2004	2,010	2,025	2,010	2,025
10/14/2004	2,000	2,015	1,995	2,000
10/15/2004	1,980	1,995	1,975	1,975
10/18/2004	1,990	2,000	1,985	2,000
10/19/2004	2,005	2,020	2,000	2,010
10/20/2004	2,005	2,010	1,985	1,995
10/21/2004	1,985	1,995	1,980	1,990
10/22/2004	1,980	1,990	1,970	1,975
10/25/2004	1,970	1,970	1,955	1,960
10/26/2004	1,970	1,990	1,965	1,990
10/27/2004	1,975	1,980	1,965	1,965
10/28/2004	1,980	1,995	1,970	1,970
10/29/2004	1,975	1,990	1,965	1,975
11/01/2004	1,995	2,020	1,990	2,010
11/02/2004	2,015	2,030	2,015	2,030
11/03/2004	2,030	2,030	2,030	2,030
11/04/2004	2,035	2,050	2,030	2,040
11/05/2004	2,050	2,060	2,045	2,060
11/08/2004	2,065	2,075	2,060	2,075
11/09/2004	2,055	2,065	2,040	2,040
11/10/2004	2,055	2,065	2,050	2,060
11/11/2004	2,060	2,070	2,050	2,050
11/12/2004	2,040	2,050	2,035	2,045
11/15/2004	2,060	2,075	2,055	2,060
11/16/2004	2,050	2,060	2,045	2,045
11/17/2004	2,060	2,065	2,050	2,065
11/18/2004	2,060	2,075	2,055	2,060
11/19/2004	2,055	2,060	2,055	2,055
11/22/2004	2,055	2,065	2,050	2,065
11/23/2004	2,065	2,065	2,065	2,065
11/24/2004	2,065	2,075	2,060	2,065
11/25/2004	2,065	2,080	2,065	2,075
11/26/2004	2,080	2,085	2,070	2,080
11/29/2004	2,075	2,090	2,075	2,085
11/30/2004	2,090	2,090	2,060	2,065
12/01/2004	2,060	2,070	2,055	2,065
12/02/2004	2,080	2,105	2,075	2,100
12/03/2004	2,105	2,120	2,100	2,105
12/06/2004	2,095	2,100	2,075	2,085
12/07/2004	2,075	2,080	2,060	2,065
12/08/2004	2,070	2,075	2,060	2,060
12/09/2004	2,065	2,065	2,040	2,055
12/10/2004	2,050	2,060	2,045	2,050
12/13/2004	2,070	2,100	2,065	2,100
12/14/2004	2,110	2,115	2,085	2,110
12/15/2004	2,115	2,135	2,105	2,115
12/16/2004	2,120	2,130	2,115	2,120
12/17/2004	2,115	2,135	2,115	2,130
12/20/2004	2,125	2,125	2,100	2,100
12/21/2004	2,120	2,130	2,115	2,115
12/22/2004	2,110	2,120	2,105	2,110
12/23/2004	2,110	2,110	2,110	2,110
12/24/2004	2,090	2,105	2,090	2,105
12/27/2004	2,105	2,105	2,090	2,095
12/28/2004	2,080	2,080	2,070	2,075
12/29/2004	2,095	2,095	2,075	2,080
12/30/2004	2,080	2,100	2,075	2,100
12/31/2004	2,100	2,100	2,100	2,100

Menu

Create your free account now!

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

2004 Historical Chart

Average

Low

High