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

2006 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 2,818.8654

CLOSE 2,818.2308

Low

LOW 2,425

High

HIGH 3,210

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	2,620	2,620	2,620	2,620
01/03/2006	2,620	2,620	2,620	2,620
01/04/2006	2,640	2,680	2,625	2,650
01/05/2006	2,715	2,725	2,660	2,720
01/06/2006	2,690	2,705	2,665	2,665
01/09/2006	2,665	2,665	2,665	2,665
01/10/2006	2,655	2,750	2,610	2,615
01/11/2006	2,590	2,620	2,580	2,585
01/12/2006	2,650	2,695	2,620	2,695
01/13/2006	2,670	2,695	2,660	2,675
01/16/2006	2,680	2,700	2,615	2,685
01/17/2006	2,690	2,705	2,665	2,685
01/18/2006	2,685	2,690	2,575	2,600
01/19/2006	2,615	2,660	2,585	2,635
01/20/2006	2,700	2,715	2,670	2,695
01/23/2006	2,600	2,695	2,600	2,625
01/24/2006	2,665	2,685	2,635	2,640
01/25/2006	2,630	2,670	2,625	2,640
01/26/2006	2,640	2,670	2,630	2,655
01/27/2006	2,695	2,715	2,680	2,695
01/30/2006	2,735	2,735	2,685	2,685
01/31/2006	2,710	2,730	2,700	2,725
02/01/2006	2,700	2,705	2,585	2,595
02/02/2006	2,645	2,650	2,615	2,625
02/03/2006	2,580	2,590	2,555	2,555
02/06/2006	2,570	2,625	2,565	2,625
02/07/2006	2,585	2,590	2,565	2,575
02/08/2006	2,575	2,580	2,525	2,525
02/09/2006	2,540	2,545	2,505	2,530
02/10/2006	2,545	2,545	2,475	2,485
02/13/2006	2,520	2,550	2,485	2,485
02/14/2006	2,490	2,525	2,485	2,510
02/15/2006	2,545	2,545	2,510	2,530
02/16/2006	2,510	2,540	2,505	2,535
02/17/2006	2,525	2,525	2,485	2,510
02/20/2006	2,545	2,600	2,535	2,590
02/21/2006	2,560	2,600	2,555	2,585
02/22/2006	2,595	2,615	2,585	2,585
02/23/2006	2,635	2,650	2,605	2,635
02/24/2006	2,600	2,635	2,600	2,635
02/27/2006	2,630	2,670	2,625	2,670
02/28/2006	2,655	2,670	2,630	2,665
03/01/2006	2,640	2,665	2,635	2,650
03/02/2006	2,665	2,700	2,660	2,660
03/03/2006	2,655	2,685	2,635	2,680
03/06/2006	2,665	2,690	2,660	2,675
03/07/2006	2,675	2,680	2,645	2,665
03/08/2006	2,635	2,640	2,600	2,630
03/09/2006	2,600	2,630	2,590	2,615
03/10/2006	2,565	2,580	2,560	2,570
03/13/2006	2,525	2,575	2,520	2,560
03/14/2006	2,595	2,600	2,575	2,585
03/15/2006	2,570	2,610	2,570	2,595
03/16/2006	2,590	2,600	2,560	2,570
03/17/2006	2,555	2,565	2,545	2,550
03/20/2006	2,550	2,575	2,545	2,565
03/21/2006	2,565	2,565	2,565	2,565
03/22/2006	2,600	2,605	2,560	2,565
03/23/2006	2,635	2,685	2,600	2,625
03/24/2006	2,615	2,635	2,600	2,605
03/27/2006	2,675	2,675	2,640	2,645
03/28/2006	2,600	2,640	2,595	2,610
03/29/2006	2,615	2,625	2,580	2,610
03/30/2006	2,590	2,620	2,585	2,590
03/31/2006	2,605	2,605	2,570	2,575
04/03/2006	2,625	2,660	2,605	2,650
04/04/2006	2,650	2,670	2,645	2,660
04/05/2006	2,660	2,675	2,635	2,650
04/06/2006	2,670	2,695	2,665	2,695
04/07/2006	2,695	2,700	2,675	2,690
04/10/2006	2,675	2,685	2,675	2,685
04/11/2006	2,690	2,695	2,675	2,690
04/12/2006	2,680	2,695	2,655	2,655
04/13/2006	2,680	2,730	2,660	2,700
04/14/2006	2,735	2,735	2,690	2,700
04/17/2006	2,685	2,695	2,670	2,680
04/18/2006	2,685	2,725	2,680	2,715
04/19/2006	2,710	2,720	2,700	2,710
04/20/2006	2,725	2,745	2,705	2,740
04/21/2006	2,750	2,785	2,715	2,740
04/24/2006	2,730	2,740	2,655	2,695
04/25/2006	2,700	2,765	2,695	2,750
04/26/2006	2,740	2,760	2,735	2,755
04/27/2006	2,750	2,795	2,745	2,760
04/28/2006	2,750	2,790	2,735	2,755
05/01/2006	2,735	2,855	2,730	2,825
05/02/2006	2,840	2,905	2,815	2,890
05/03/2006	2,890	2,890	2,890	2,890
05/04/2006	2,890	2,890	2,890	2,890
05/05/2006	2,890	2,890	2,890	2,890
05/08/2006	2,945	2,975	2,920	2,950
05/09/2006	2,945	2,985	2,925	2,930
05/10/2006	3,025	3,045	2,955	2,960
05/11/2006	2,955	3,025	2,955	2,975
05/12/2006	2,945	2,995	2,905	2,910
05/15/2006	2,860	2,930	2,855	2,875
05/16/2006	2,925	2,960	2,870	2,900
05/17/2006	2,875	2,980	2,875	2,955
05/18/2006	2,895	2,965	2,895	2,920
05/19/2006	2,885	2,900	2,845	2,850
05/22/2006	2,900	2,945	2,870	2,905
05/23/2006	2,825	2,880	2,815	2,815
05/24/2006	2,870	2,870	2,780	2,835
05/25/2006	2,825	2,875	2,820	2,845
05/26/2006	2,835	2,860	2,770	2,815
05/29/2006	2,825	2,850	2,805	2,835
05/30/2006	2,850	2,895	2,830	2,850
05/31/2006	2,810	2,880	2,790	2,790
06/01/2006	2,825	2,825	2,765	2,800
06/02/2006	2,800	2,835	2,755	2,835
06/05/2006	2,830	2,835	2,765	2,800
06/06/2006	2,760	2,785	2,740	2,740
06/07/2006	2,730	2,740	2,690	2,705
06/08/2006	2,605	2,690	2,565	2,610
06/09/2006	2,575	2,605	2,530	2,570
06/12/2006	2,620	2,630	2,525	2,550
06/13/2006	2,515	2,535	2,470	2,475
06/14/2006	2,425	2,500	2,425	2,465
06/15/2006	2,475	2,495	2,450	2,485
06/16/2006	2,550	2,560	2,475	2,530
06/19/2006	2,475	2,495	2,460	2,480
06/20/2006	2,480	2,535	2,475	2,485
06/21/2006	2,530	2,545	2,500	2,510
06/22/2006	2,595	2,620	2,560	2,610
06/23/2006	2,560	2,610	2,550	2,590
06/26/2006	2,620	2,620	2,565	2,590
06/27/2006	2,575	2,665	2,575	2,665
06/28/2006	2,615	2,645	2,600	2,635
06/29/2006	2,640	2,680	2,615	2,660
06/30/2006	2,705	2,710	2,675	2,695
07/03/2006	2,700	2,725	2,670	2,670
07/04/2006	2,720	2,735	2,690	2,720
07/05/2006	2,695	2,730	2,690	2,730
07/06/2006	2,725	2,790	2,720	2,780
07/07/2006	2,785	2,790	2,745	2,760
07/10/2006	2,765	2,815	2,735	2,805
07/11/2006	2,785	2,815	2,775	2,795
07/12/2006	2,770	2,790	2,760	2,770
07/13/2006	2,775	2,800	2,755	2,770
07/14/2006	2,755	2,760	2,710	2,725
07/17/2006	2,725	2,725	2,725	2,725
07/18/2006	2,635	2,690	2,635	2,670
07/19/2006	2,620	2,665	2,620	2,635
07/20/2006	2,735	2,750	2,695	2,750
07/21/2006	2,715	2,740	2,680	2,700
07/24/2006	2,715	2,775	2,710	2,760
07/25/2006	2,760	2,785	2,740	2,780
07/26/2006	2,780	2,780	2,755	2,770
07/27/2006	2,750	2,775	2,730	2,735
07/28/2006	2,770	2,805	2,765	2,805
07/31/2006	2,870	2,890	2,850	2,850
08/01/2006	2,875	2,890	2,870	2,880
08/02/2006	2,905	2,935	2,890	2,910
08/03/2006	2,905	2,930	2,890	2,920
08/04/2006	2,890	2,930	2,860	2,920
08/07/2006	2,925	2,955	2,890	2,900
08/08/2006	2,930	2,980	2,925	2,980
08/09/2006	2,975	2,995	2,945	2,975
08/10/2006	2,985	3,010	2,980	3,000
08/11/2006	2,995	2,995	2,940	2,950
08/14/2006	2,950	2,990	2,950	2,965
08/15/2006	2,995	2,995	2,960	2,970
08/16/2006	2,975	3,000	2,955	3,000
08/17/2006	2,990	3,045	2,985	3,005
08/18/2006	3,040	3,080	3,015	3,070
08/21/2006	3,055	3,060	3,025	3,040
08/22/2006	3,045	3,045	3,015	3,040
08/23/2006	3,015	3,020	2,975	2,990
08/24/2006	2,950	2,955	2,915	2,935
08/25/2006	2,955	3,025	2,950	3,000
08/28/2006	3,000	3,010	2,990	2,995
08/29/2006	3,020	3,050	3,005	3,045
08/30/2006	3,055	3,085	3,030	3,060
08/31/2006	3,085	3,140	3,070	3,125
09/01/2006	3,105	3,110	3,070	3,095
09/04/2006	3,115	3,145	3,110	3,120
09/05/2006	3,135	3,150	3,110	3,135
09/06/2006	3,115	3,120	3,035	3,035
09/07/2006	3,045	3,050	3,005	3,035
09/08/2006	3,035	3,080	3,025	3,025
09/11/2006	3,035	3,045	3,010	3,015
09/12/2006	3,010	3,035	2,990	3,025
09/13/2006	3,030	3,065	3,025	3,040
09/14/2006	3,060	3,065	3,035	3,060
09/15/2006	3,040	3,040	2,990	3,010
09/18/2006	3,010	3,010	3,010	3,010
09/19/2006	2,965	3,010	2,950	2,980
09/20/2006	2,985	3,020	2,975	3,010
09/21/2006	2,990	3,000	2,965	2,985
09/22/2006	2,990	2,995	2,915	2,925
09/25/2006	2,915	2,935	2,830	2,875
09/26/2006	2,910	2,915	2,845	2,885
09/27/2006	2,865	2,945	2,865	2,935
09/28/2006	2,995	2,995	2,945	2,985
09/29/2006	2,965	3,005	2,920	2,960
10/02/2006	2,910	3,010	2,910	2,970
10/03/2006	2,985	3,005	2,965	3,000
10/04/2006	2,970	2,990	2,925	2,940
10/05/2006	2,990	3,045	2,980	3,045
10/06/2006	3,025	3,040	3,010	3,015
10/09/2006	3,015	3,015	3,015	3,015
10/10/2006	3,050	3,135	3,035	3,110
10/11/2006	3,140	3,155	3,110	3,135
10/12/2006	3,165	3,165	3,050	3,050
10/13/2006	3,100	3,140	3,085	3,120
10/16/2006	3,100	3,160	3,095	3,135
10/17/2006	3,130	3,135	3,095	3,125
10/18/2006	3,130	3,130	3,065	3,100
10/19/2006	3,130	3,140	3,025	3,050
10/20/2006	3,030	3,135	3,030	3,110
10/23/2006	3,090	3,140	3,070	3,130
10/24/2006	3,085	3,105	3,075	3,075
10/25/2006	3,085	3,095	3,040	3,055
10/26/2006	3,085	3,090	3,045	3,065
10/27/2006	3,055	3,060	2,980	2,990
10/30/2006	3,025	3,060	2,995	3,060
10/31/2006	2,990	3,035	2,970	2,985
11/01/2006	3,040	3,045	2,995	3,000
11/02/2006	2,960	2,970	2,935	2,945
11/03/2006	2,945	2,945	2,945	2,945
11/06/2006	2,900	2,920	2,875	2,905
11/07/2006	2,975	2,985	2,930	2,935
11/08/2006	2,915	2,960	2,915	2,915
11/09/2006	2,950	2,955	2,915	2,940
11/10/2006	2,955	2,975	2,910	2,910
11/13/2006	2,935	2,965	2,930	2,950
11/14/2006	2,990	2,990	2,945	2,950
11/15/2006	2,950	2,960	2,925	2,930
11/16/2006	2,960	2,970	2,905	2,925
11/17/2006	2,930	2,930	2,880	2,900
11/20/2006	2,890	2,890	2,815	2,860
11/21/2006	2,960	2,960	2,890	2,900
11/22/2006	2,870	2,910	2,850	2,905
11/23/2006	2,905	2,905	2,905	2,905
11/24/2006	2,890	2,895	2,855	2,855
11/27/2006	2,850	2,900	2,830	2,870
11/28/2006	2,790	2,855	2,775	2,840
11/29/2006	2,880	2,900	2,850	2,865
11/30/2006	2,905	2,905	2,840	2,870
12/01/2006	2,895	2,895	2,860	2,860
12/04/2006	2,855	2,885	2,845	2,870
12/05/2006	2,880	2,945	2,880	2,930
12/06/2006	2,980	2,985	2,960	2,980
12/07/2006	2,995	3,015	2,960	2,990
12/08/2006	2,965	2,985	2,955	2,960
12/11/2006	2,985	3,035	2,985	3,030
12/12/2006	3,035	3,050	3,000	3,045
12/13/2006	3,050	3,065	3,015	3,025
12/14/2006	3,075	3,080	3,030	3,065
12/15/2006	3,025	3,075	3,025	3,035
12/18/2006	3,060	3,110	3,040	3,095
12/19/2006	3,100	3,105	3,060	3,075
12/20/2006	3,075	3,125	3,070	3,115
12/21/2006	3,130	3,160	3,115	3,125
12/22/2006	3,115	3,185	3,115	3,160
12/25/2006	3,155	3,175	3,150	3,165
12/26/2006	3,175	3,205	3,165	3,185
12/27/2006	3,160	3,175	3,125	3,125
12/28/2006	3,175	3,210	3,165	3,170
12/29/2006	3,185	3,195	3,165	3,165

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High