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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,180.1346
CLOSE 2,181.0577

Low

LOW 2,015

High

HIGH 2,665
DATEOPENHIGHLOWCLOSE
01/03/20052,1002,1002,1002,100
01/04/20052,1102,1252,1052,115
01/05/20052,1102,1152,1002,100
01/06/20052,1152,1302,1102,120
01/07/20052,1252,1352,1202,130
01/10/20052,1302,1302,1302,130
01/11/20052,1402,1402,1252,135
01/12/20052,1302,1402,1102,110
01/13/20052,1052,1102,0902,100
01/14/20052,1102,1302,1002,120
01/17/20052,1052,1202,0952,100
01/18/20052,1052,1052,0852,090
01/19/20052,0852,1352,0852,110
01/20/20052,1152,1202,1002,110
01/21/20052,1002,1202,0952,100
01/24/20052,1052,1102,0952,105
01/25/20052,1052,1102,1002,105
01/26/20052,1102,1252,1052,125
01/27/20052,1402,1402,1202,120
01/28/20052,1352,1452,1302,145
01/31/20052,1252,1452,1202,140
02/01/20052,1402,1402,1202,125
02/02/20052,1302,1352,1202,125
02/03/20052,0952,1252,0802,090
02/04/20052,0752,0852,0702,085
02/07/20052,0902,1002,0752,095
02/08/20052,1052,1152,1002,105
02/09/20052,0952,1002,0752,075
02/10/20052,0802,0952,0752,095
02/11/20052,0952,0952,0952,095
02/14/20052,0952,0952,0752,075
02/15/20052,0852,1102,0802,110
02/16/20052,1052,1052,0852,090
02/17/20052,0952,1102,0952,100
02/18/20052,1002,1152,0952,115
02/21/20052,1052,1152,1052,110
02/22/20052,1152,1202,1052,120
02/23/20052,1052,1202,1052,110
02/24/20052,1052,1252,1052,115
02/25/20052,1102,1152,0952,105
02/28/20052,1302,1302,1052,105
03/01/20052,1152,1202,1102,120
03/02/20052,1152,1252,1102,115
03/03/20052,1252,1252,1152,120
03/04/20052,1152,1202,1102,115
03/07/20052,1302,1402,1252,125
03/08/20052,1252,1302,1052,115
03/09/20052,1052,1202,1052,120
03/10/20052,1152,1252,0952,100
03/11/20052,0952,1052,0852,085
03/14/20052,1052,1102,1002,100
03/15/20052,1052,1102,0952,105
03/16/20052,1252,1302,1202,120
03/17/20052,1052,1102,1002,105
03/18/20052,1152,1252,1102,120
03/21/20052,1202,1202,1202,120
03/22/20052,1102,1352,1102,130
03/23/20052,1302,1402,1152,130
03/24/20052,1302,1502,1302,145
03/25/20052,1502,1502,1302,135
03/28/20052,1202,1552,1202,155
03/29/20052,1352,1402,1052,120
03/30/20052,1252,1552,1252,140
03/31/20052,1302,1602,1302,160
04/01/20052,1602,1602,1352,145
04/04/20052,1502,1602,1452,150
04/05/20052,1402,1602,1402,155
04/06/20052,1702,1752,1502,160
04/07/20052,1802,1952,1752,195
04/08/20052,1952,1952,1752,180
04/11/20052,1902,2002,1852,200
04/12/20052,1902,2002,1802,185
04/13/20052,1752,1802,1552,160
04/14/20052,1552,1552,1452,155
04/15/20052,1552,1652,1552,160
04/18/20052,1452,1502,1202,125
04/19/20052,1202,1252,0952,105
04/20/20052,1152,1152,0902,105
04/21/20052,0802,0952,0702,090
04/22/20052,0952,1002,0802,085
04/25/20052,1102,1202,0952,115
04/26/20052,1202,1202,1052,115
04/27/20052,0902,1102,0902,100
04/28/20052,0902,1102,0852,105
04/29/20052,1052,1052,1052,105
05/02/20052,0852,0952,0852,090
05/03/20052,0902,0902,0902,090
05/04/20052,0902,0902,0902,090
05/05/20052,0902,0902,0902,090
05/06/20052,1202,1352,1102,135
05/09/20052,1452,1552,1252,150
05/10/20052,1452,1652,1402,160
05/11/20052,1452,1552,1402,155
05/12/20052,1602,1702,1502,155
05/13/20052,1602,1602,1402,145
05/16/20052,1402,1452,1302,135
05/17/20052,1302,1352,1152,115
05/18/20052,1152,1252,1102,115
05/19/20052,1452,1452,1252,140
05/20/20052,1502,1502,1252,130
05/23/20052,1352,1452,1252,135
05/24/20052,1602,1602,1252,135
05/25/20052,1352,1402,1202,130
05/26/20052,1302,1552,1302,135
05/27/20052,1452,1502,1302,135
05/30/20052,1352,1502,1252,150
05/31/20052,1302,1402,1252,130
06/01/20052,1252,1352,1202,125
06/02/20052,1302,1352,1152,120
06/03/20052,1102,1152,0952,105
06/06/20052,1102,1102,0752,075
06/07/20052,0852,0902,0752,085
06/08/20052,0902,0952,0802,085
06/09/20052,0752,0802,0602,065
06/10/20052,0602,0852,0602,080
06/13/20052,0802,0952,0752,085
06/14/20052,0952,1002,0902,095
06/15/20052,1002,1002,0802,085
06/16/20052,0802,0952,0752,075
06/17/20052,0852,1002,0802,090
06/20/20052,0952,0952,0852,085
06/21/20052,0902,0952,0702,070
06/22/20052,0802,0902,0752,080
06/23/20052,0802,0952,0802,095
06/24/20052,0852,0902,0752,090
06/27/20052,0702,0752,0652,065
06/28/20052,0602,0852,0602,080
06/29/20052,0852,1002,0752,090
06/30/20052,1002,1002,0702,075
07/01/20052,0902,1002,0802,085
07/04/20052,0952,1002,0902,095
07/05/20052,1002,1002,0852,095
07/06/20052,0852,0902,0752,080
07/07/20052,0852,0902,0552,055
07/08/20052,0552,0802,0502,065
07/11/20052,0752,0902,0702,085
07/12/20052,0952,0952,0802,085
07/13/20052,0802,0802,0652,070
07/14/20052,0802,0802,0652,070
07/15/20052,0602,0652,0402,045
07/18/20052,0452,0452,0452,045
07/19/20052,0502,0502,0152,030
07/20/20052,0452,0552,0302,055
07/21/20052,0402,0502,0402,040
07/22/20052,0452,0452,0252,025
07/25/20052,0352,0552,0302,055
07/26/20052,0502,0602,0402,045
07/27/20052,0402,0452,0352,045
07/28/20052,0502,0602,0402,045
07/29/20052,0552,0602,0452,045
08/01/20052,0502,0602,0352,050
08/02/20052,0502,0602,0452,050
08/03/20052,0552,0702,0502,070
08/04/20052,0652,0752,0552,065
08/05/20052,0702,0702,0452,055
08/08/20052,0402,0652,0352,065
08/09/20052,0652,0702,0552,060
08/10/20052,0652,0852,0652,070
08/11/20052,0852,0852,0652,070
08/12/20052,0652,0702,0452,050
08/15/20052,0502,0652,0452,055
08/16/20052,0602,0802,0552,060
08/17/20052,0652,0802,0602,060
08/18/20052,0552,0702,0452,055
08/19/20052,0452,0502,0402,040
08/22/20052,0552,0652,0502,050
08/23/20052,0502,0752,0502,060
08/24/20052,0552,0702,0552,055
08/25/20052,0602,0752,0552,065
08/26/20052,0602,0702,0602,065
08/29/20052,0452,0552,0402,050
08/30/20052,0402,0552,0402,050
08/31/20052,0552,0652,0452,065
09/01/20052,0702,0752,0602,060
09/02/20052,0852,1102,0702,110
09/05/20052,1152,1452,1152,140
09/06/20052,1452,1502,0952,095
09/07/20052,1152,1302,1052,125
09/08/20052,1352,1352,1152,125
09/09/20052,1352,1502,1252,145
09/12/20052,1702,1802,1302,135
09/13/20052,1402,1602,1402,150
09/14/20052,1302,1452,1302,140
09/15/20052,1502,1702,1452,160
09/16/20052,1702,1702,1302,150
09/19/20052,1502,1502,1502,150
09/20/20052,1502,1752,1452,165
09/21/20052,1952,2752,1702,220
09/22/20052,1952,2752,1952,255
09/23/20052,2552,2552,2552,255
09/26/20052,2702,3252,2702,315
09/27/20052,2852,3002,2402,250
09/28/20052,2852,3002,2652,300
09/29/20052,2852,3152,2702,305
09/30/20052,3252,3302,2602,305
10/03/20052,3202,3202,2602,285
10/04/20052,2952,3052,2502,275
10/05/20052,3202,3302,2402,260
10/06/20052,2202,2502,2102,225
10/07/20052,1752,1952,1652,190
10/10/20052,1902,1902,1902,190
10/11/20052,2052,2352,1952,215
10/12/20052,2202,2452,1952,205
10/13/20052,2052,2402,2002,240
10/14/20052,2152,2502,2002,225
10/17/20052,2002,2152,1852,190
10/18/20052,2202,2402,2152,230
10/19/20052,2102,2152,1902,200
10/20/20052,2052,2152,1902,200
10/21/20052,2102,2252,1802,210
10/24/20052,2002,2152,1952,195
10/25/20052,2202,2452,2052,220
10/26/20052,2052,2302,1952,205
10/27/20052,2102,2152,1952,215
10/28/20052,1952,2002,1802,195
10/31/20052,2602,3052,2202,280
11/01/20052,2902,4652,2852,410
11/02/20052,3152,4002,3052,365
11/03/20052,3652,3652,3652,365
11/04/20052,4002,4452,3802,385
11/07/20052,3952,4152,3652,390
11/08/20052,4052,4252,3952,410
11/09/20052,3852,4102,3502,405
11/10/20052,3902,3952,3652,385
11/11/20052,4002,4152,3802,395
11/14/20052,4202,4202,3952,400
11/15/20052,3852,4052,3802,390
11/16/20052,3502,3652,3202,345
11/17/20052,3502,3802,3352,375
11/18/20052,4252,4252,3702,385
11/21/20052,4302,4502,4052,425
11/22/20052,4002,4302,3902,400
11/23/20052,4002,4002,4002,400
11/24/20052,4252,4252,3802,405
11/25/20052,4152,4152,3902,415
11/28/20052,4252,4452,4202,425
11/29/20052,4002,4202,3902,410
11/30/20052,4102,4452,3952,415
12/01/20052,4152,4802,4152,470
12/02/20052,5002,5102,4702,490
12/05/20052,4302,4752,4152,440
12/06/20052,5052,5302,4902,515
12/07/20052,4952,5202,4852,490
12/08/20052,5102,5302,4852,500
12/09/20052,4752,5102,4502,480
12/12/20052,4902,5602,4802,555
12/13/20052,5402,6302,5402,600
12/14/20052,6052,6652,5752,585
12/15/20052,5702,6152,5502,560
12/16/20052,5102,5252,4802,495
12/19/20052,5402,5702,5352,560
12/20/20052,5852,6002,5302,590
12/21/20052,6252,6652,5802,660
12/22/20052,6252,6352,5602,575
12/23/20052,5752,5752,5752,575
12/26/20052,6002,6152,5852,610
12/27/20052,5602,5952,5552,580
12/28/20052,5652,6052,5602,590
12/29/20052,6002,6402,5952,640
12/30/20052,6352,6352,6002,620