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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,939.7143
CLOSE 2,936.3265

Low

LOW 2,405

High

HIGH 3,505
DATEOPENHIGHLOWCLOSE
01/04/20073,2303,2603,1903,240
01/05/20073,2253,2303,1653,195
01/09/20073,1053,1903,0953,155
01/10/20073,1803,1803,0853,105
01/11/20073,1103,1603,0603,085
01/12/20073,1153,2003,1053,160
01/15/20073,1703,2103,1603,190
01/16/20073,1903,2053,1653,185
01/17/20073,1603,1903,1253,155
01/18/20073,1303,1753,1203,165
01/19/20073,1653,1753,1403,155
01/22/20073,1953,2153,1603,210
01/23/20073,1653,2053,1503,180
01/24/20073,2453,2653,1953,240
01/25/20073,2303,2503,1553,175
01/26/20073,1353,2353,1353,225
01/29/20073,2003,2203,1553,175
01/30/20073,2253,2253,1703,185
01/31/20073,1903,1903,1003,115
02/01/20073,1303,1703,1203,155
02/02/20073,1853,2253,1703,210
02/05/20073,2103,2103,1403,165
02/06/20073,1703,2453,1503,230
02/07/20073,3703,5053,3603,405
02/08/20073,3603,4003,3253,350
02/09/20073,3553,4153,3453,400
02/13/20073,2853,3853,2853,350
02/14/20073,4003,4303,3653,375
02/15/20073,4003,4153,3653,405
02/16/20073,4003,4053,3703,400
02/19/20073,3603,3803,3353,335
02/20/20073,3703,3953,3203,375
02/21/20073,3903,4053,3353,350
02/22/20073,3503,3653,3153,325
02/23/20073,3303,3603,3203,335
02/26/20073,3103,4003,3053,365
02/27/20073,4153,4803,4003,455
02/28/20073,2553,3453,2453,325
03/01/20073,3103,3253,2753,310
03/02/20073,2853,3653,2853,300
03/05/20073,2303,2603,1903,195
03/06/20073,2103,2603,1853,240
03/07/20073,2453,2803,2053,230
03/08/20073,2253,3753,2253,375
03/09/20073,4103,4103,3253,360
03/12/20073,3553,4253,3553,380
03/13/20073,3753,4253,3703,370
03/14/20073,3053,3303,2303,275
03/15/20073,3053,3053,2203,265
03/16/20073,2753,3603,2603,305
03/19/20073,3553,3653,3053,340
03/20/20073,4253,4303,3803,400
03/22/20073,4553,4603,4253,435
03/23/20073,4503,4703,4103,460
03/26/20073,4153,4403,4003,405
03/27/20073,3953,4103,3353,400
03/28/20073,4053,4103,3153,355
03/29/20073,3553,3553,2803,340
03/30/20073,3503,3603,2853,285
04/02/20073,3203,3353,2353,240
04/03/20073,2953,3553,2803,295
04/04/20073,3453,3653,3203,360
04/05/20073,3653,3703,2703,285
04/06/20073,2903,3253,2603,270
04/09/20073,2753,3053,2503,275
04/10/20073,2703,2703,2353,260
04/11/20073,2753,3453,2653,345
04/12/20073,3253,3353,2503,270
04/13/20073,2703,2703,1953,200
04/16/20073,2253,3003,2203,285
04/17/20073,2953,2953,2103,245
04/18/20073,2953,3153,2753,295
04/19/20073,2253,2453,1553,200
04/20/20073,2003,2103,1703,185
04/23/20073,2103,2403,1903,225
04/24/20073,2203,2553,1953,220
04/25/20073,2003,2053,1553,185
04/26/20073,1553,1703,0853,095
04/27/20073,0603,0652,9953,020
05/01/20073,1703,1802,9502,965
05/02/20072,9852,9852,9302,970
05/07/20073,0303,0553,0203,040
05/08/20073,0453,0603,0153,035
05/09/20073,0303,0352,9853,000
05/10/20073,0053,0152,9752,990
05/11/20072,9702,9752,9102,935
05/14/20073,0203,0553,0053,020
05/15/20073,0153,0353,0053,015
05/16/20073,0103,0603,0003,010
05/17/20073,0253,0252,9652,990
05/18/20072,9952,9952,9552,965
05/21/20073,0253,0352,9302,975
05/22/20072,9652,9702,9202,955
05/23/20072,9653,0002,9552,960
05/24/20072,9953,0052,9202,960
05/25/20072,9102,9352,8902,920
05/28/20072,9152,9502,9102,930
05/29/20072,9102,9552,9052,945
05/30/20072,9752,9852,9252,980
05/31/20073,0153,0352,9953,000
06/01/20073,0903,0903,0103,050
06/04/20073,0353,0603,0003,060
06/05/20073,0403,0653,0403,040
06/06/20073,0503,1153,0303,110
06/07/20073,0203,0553,0153,020
06/08/20072,9902,9902,9152,955
06/11/20073,0753,0903,0253,025
06/12/20072,9853,0052,9802,980
06/13/20072,9953,0102,9752,985
06/14/20072,9852,9952,9752,975
06/15/20073,0203,0353,0053,015
06/18/20073,0653,0702,9752,995
06/19/20072,9902,9902,9602,975
06/20/20072,9753,0002,9602,975
06/21/20072,9752,9752,9352,955
06/22/20072,9152,9302,9052,910
06/25/20072,9052,9202,8952,895
06/26/20072,8952,9202,8852,905
06/27/20072,8852,8902,8352,850
06/28/20072,8502,8852,8402,850
06/29/20072,9102,9402,8752,920
07/02/20072,8902,8952,8652,885
07/03/20072,9102,9102,8702,910
07/04/20072,9152,9352,9002,915
07/05/20072,8902,9252,8902,910
07/06/20072,9202,9202,8552,865
07/09/20072,8602,8652,8402,850
07/10/20072,8752,8752,8452,845
07/11/20072,8402,8552,8202,820
07/12/20072,8352,8652,8052,825
07/13/20072,8752,8802,8352,855
07/17/20072,8402,8452,8102,830
07/18/20072,8102,8152,7902,800
07/19/20072,8152,8752,8052,840
07/20/20072,8752,9252,8702,905
07/23/20072,8052,8852,7902,830
07/24/20072,8352,8602,8102,850
07/25/20072,7852,8202,7752,805
07/26/20072,8202,8202,7602,775
07/27/20072,6752,7452,6452,675
07/30/20072,6252,6352,5652,600
07/31/20072,6052,6252,5952,595
08/01/20072,5452,6202,5302,615
08/02/20072,6452,6602,6152,635
08/03/20072,6302,6452,5602,615
08/06/20072,5902,6502,5602,645
08/07/20072,6052,6452,5852,615
08/08/20072,6352,7102,6252,690
08/09/20072,7902,8352,7652,805
08/10/20072,8002,8652,7802,825
08/13/20072,8252,8252,7252,800
08/14/20072,8002,8002,6852,700
08/15/20072,7002,7302,6852,695
08/16/20072,6852,7552,6502,705
08/17/20072,8552,8602,7502,750
08/20/20072,8552,8552,7952,845
08/21/20072,7902,8152,7652,770
08/22/20072,7802,8102,7502,755
08/23/20072,7902,8352,7802,820
08/24/20072,8252,8452,8052,835
08/27/20072,8902,9402,8702,890
08/28/20072,8502,8902,8502,860
08/29/20072,7752,8202,7602,805
08/30/20072,8752,9002,8502,890
08/31/20072,8952,9102,8502,875
09/03/20072,8802,9352,8652,920
09/04/20072,8252,8752,8152,835
09/05/20072,9152,9302,8602,860
09/06/20072,8252,8752,8152,830
09/07/20072,8352,8452,8102,820
09/10/20072,7202,8102,7102,795
09/11/20072,7602,7902,7452,755
09/12/20072,8002,8202,7802,790
09/13/20072,7802,7952,7702,780
09/14/20072,7902,8202,7802,795
09/18/20072,7452,7702,7352,735
09/19/20072,8152,8202,7802,780
09/20/20072,8402,8402,7102,760
09/21/20072,7102,7152,6252,665
09/25/20072,6502,6552,5802,635
09/26/20072,6352,6602,6202,635
09/27/20072,6402,6502,6152,630
09/28/20072,6552,6752,6452,675
10/01/20072,6652,6852,6302,655
10/02/20072,7052,7252,6902,715
10/03/20072,7002,7102,6502,675
10/04/20072,6652,6952,6402,655
10/05/20072,6402,6502,6252,640
10/09/20072,6502,6802,6352,660
10/10/20072,6702,6802,6552,670
10/11/20072,6452,6752,6452,665
10/12/20072,6752,7052,6652,680
10/15/20072,6702,6802,6402,680
10/16/20072,6552,6752,6352,655
10/17/20072,6352,6602,6052,635
10/18/20072,6402,6402,6052,630
10/19/20072,6002,6052,5752,590
10/22/20072,5502,6352,5252,600
10/23/20072,5652,5852,5452,555
10/24/20072,5352,5452,4902,510
10/25/20072,5102,5302,4852,495
10/26/20072,5202,5452,4952,540
10/29/20072,5152,5702,5102,545
10/30/20072,5502,5502,4852,530
10/31/20072,5052,5552,4602,555
11/01/20072,4952,5702,4852,560
11/02/20072,5502,6502,5402,600
11/05/20072,5852,6002,5552,580
11/06/20072,4852,5652,4752,505
11/07/20072,5802,5852,5502,560
11/08/20072,5252,5502,5152,530
11/09/20072,5152,5302,4752,480
11/12/20072,4902,5052,4552,480
11/13/20072,4402,4502,4052,405
11/14/20072,4202,4902,4052,490
11/15/20072,5002,5702,5002,525
11/16/20072,5002,5652,5002,530
11/19/20072,5402,5752,5252,545
11/20/20072,5052,5552,5002,535
11/21/20072,5752,5802,5502,555
11/22/20072,5102,5752,5052,560
11/26/20072,5452,6352,5402,615
11/27/20072,5902,7152,5702,685
11/28/20072,6602,7302,6602,720
11/29/20072,7702,8102,7452,745
11/30/20072,7502,7852,7352,760
12/03/20072,7302,7502,6852,700
12/04/20072,6502,8002,6502,800
12/05/20072,7902,8152,7752,795
12/06/20072,8302,8602,8102,850
12/07/20072,8602,9102,8352,835
12/10/20072,9352,9402,8952,915
12/11/20072,8902,9102,8702,880
12/12/20072,8752,8752,7852,815
12/13/20072,8202,8202,7552,775
12/14/20072,7702,7802,7252,740
12/17/20072,7352,7452,6752,700
12/18/20072,6502,7052,6352,680
12/19/20072,7152,7352,7052,710
12/20/20072,6952,7652,6702,730
12/21/20072,7202,7402,6502,665
12/25/20072,7152,7152,6602,660
12/26/20072,6852,7002,6652,675
12/27/20072,6802,6802,6402,650
12/28/20072,6552,6552,5752,615