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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,183.4694
CLOSE 2,182.5918

Low

LOW 1,695

High

HIGH 2,620
DATEOPENHIGHLOWCLOSE
01/04/20082,6202,6202,4702,505
01/07/20082,4552,5052,4402,480
01/08/20082,5052,5302,4752,515
01/09/20082,4652,5452,4452,535
01/10/20082,5052,5252,4752,505
01/11/20082,5002,5002,4252,445
01/15/20082,4202,5152,4202,495
01/16/20082,4952,6202,4952,510
01/17/20082,5552,5802,5052,530
01/18/20082,4802,5152,4352,495
01/21/20082,4552,4602,4152,425
01/22/20082,3502,4102,3002,345
01/23/20082,3552,4102,3302,335
01/24/20082,3402,3702,3152,325
01/25/20082,3552,4502,3452,445
01/28/20082,4302,4452,3802,390
01/29/20082,4652,5302,4602,520
01/30/20082,4702,4802,3852,400
01/31/20082,3502,4852,3402,480
02/01/20082,3902,4952,3652,495
02/04/20082,5002,5352,4352,470
02/05/20082,4752,4852,4152,450
02/06/20082,3852,4052,3302,330
02/07/20082,3502,4252,3452,395
02/08/20082,3802,3952,3452,355
02/12/20082,3452,4702,3452,445
02/13/20082,4602,5052,4102,470
02/14/20082,5102,5902,4752,585
02/15/20082,5402,5502,4952,515
02/18/20082,5202,5502,5052,505
02/19/20082,5402,5452,4802,480
02/20/20082,5152,5152,4202,425
02/21/20082,4502,4652,4152,430
02/22/20082,4052,4202,3552,410
02/25/20082,3952,4302,3802,400
02/26/20082,4052,4052,2952,330
02/27/20082,3052,4102,3052,380
02/28/20082,3752,4052,3502,355
02/29/20082,3052,3852,3052,360
03/03/20082,3102,3502,2802,325
03/04/20082,3002,3102,2552,260
03/05/20082,2502,2652,2052,220
03/06/20082,2352,2902,2152,215
03/07/20082,1652,1802,1152,170
03/10/20082,1302,2152,1252,180
03/11/20082,1752,2002,0652,100
03/12/20082,1602,1752,0752,090
03/13/20082,1152,1151,9952,005
03/14/20082,0052,0301,9651,990
03/17/20081,9401,9701,8951,905
03/18/20081,8801,9601,8801,940
03/19/20082,0152,0251,9501,965
03/21/20081,9902,0651,9902,050
03/24/20082,0802,1202,0702,085
03/25/20082,0802,1002,0452,075
03/26/20082,0802,1202,0502,085
03/27/20082,0952,1152,0752,095
03/28/20082,1102,1302,0752,100
03/31/20082,0752,0751,9902,015
04/01/20082,0252,0602,0002,060
04/02/20082,1352,1752,1252,170
04/03/20082,1952,1952,1252,185
04/04/20082,1952,2252,1602,225
04/07/20082,1402,1602,1252,160
04/08/20082,1352,1452,1152,145
04/09/20082,1102,1452,0652,075
04/10/20082,0302,1102,0202,080
04/11/20082,0602,0752,0202,050
04/14/20082,0252,0351,9952,030
04/15/20082,0052,0201,9801,990
04/16/20082,0152,0301,9901,990
04/17/20082,0152,0401,9952,025
04/18/20082,0302,0552,0152,050
04/21/20082,0752,0902,0502,075
04/22/20082,0602,0702,0202,040
04/23/20081,9952,0601,9952,000
04/24/20082,0052,0101,9601,975
04/25/20082,0002,0451,9952,015
04/28/20082,0602,0701,9902,010
04/30/20082,0302,0351,9901,990
05/01/20081,9901,9951,9551,970
05/02/20081,9601,9851,9501,985
05/07/20082,0052,0351,9952,010
05/08/20082,0252,0251,9902,000
05/09/20081,9802,0101,9751,990
05/12/20081,9751,9901,9601,960
05/13/20081,9751,9901,9501,985
05/14/20082,0352,0652,0002,050
05/15/20082,0502,1152,0452,080
05/16/20082,0852,0952,0452,050
05/19/20082,0552,0702,0452,045
05/20/20082,0602,0652,0252,025
05/21/20082,0302,0551,9952,005
05/22/20081,9751,9801,9551,955
05/23/20081,9651,9851,9551,960
05/26/20081,9451,9501,9001,905
05/27/20081,9101,9201,9001,910
05/28/20081,9301,9351,8901,890
05/29/20081,9151,9451,9051,925
05/30/20081,9702,0251,9602,005
06/02/20082,0202,0401,9852,000
06/03/20081,9701,9901,9451,960
06/04/20081,9752,0151,9702,005
06/05/20082,0052,0552,0052,045
06/06/20082,0952,1402,0902,095
06/09/20082,0452,1152,0302,080
06/10/20082,0852,1002,0752,085
06/11/20082,0902,1402,0852,110
06/12/20082,1352,1452,0852,100
06/13/20082,1252,1352,1152,115
06/16/20082,1352,1402,0752,095
06/17/20082,1002,1352,0902,130
06/18/20082,1352,1802,1202,170
06/19/20082,1452,1552,1152,115
06/20/20082,0902,1102,0502,060
06/23/20081,9952,0851,9952,060
06/24/20082,0852,1052,0502,085
06/25/20082,0552,0752,0102,065
06/26/20082,0602,1002,0502,050
06/27/20082,0102,0952,0052,060
06/30/20082,0852,1802,0802,140
07/01/20082,2052,2102,1702,170
07/02/20082,1802,2002,1252,180
07/03/20082,1552,1702,1052,105
07/04/20082,1102,1452,0852,110
07/07/20082,0902,1452,0752,135
07/08/20082,1502,1652,1052,135
07/09/20082,1252,1652,1102,110
07/10/20082,1252,1552,1152,135
07/11/20082,1152,1202,0852,085
07/14/20082,0652,1102,0352,035
07/15/20082,0302,0601,9802,030
07/16/20082,0152,0752,0152,035
07/17/20082,0602,0602,0052,030
07/18/20082,0652,0752,0352,035
07/22/20082,0452,0502,0052,040
07/23/20082,0352,0652,0052,010
07/24/20082,0352,1052,0302,105
07/25/20082,0802,1152,0452,070
07/28/20082,0952,1152,0802,105
07/29/20082,0652,0902,0202,025
07/30/20082,0502,1102,0402,110
07/31/20082,1602,2002,1252,180
08/01/20082,1652,2152,1102,190
08/04/20082,2302,3552,2252,290
08/05/20082,3402,3752,2552,270
08/06/20082,2952,3452,2602,280
08/07/20082,2852,3402,2652,315
08/08/20082,2652,2952,2502,265
08/11/20082,2802,3502,2752,350
08/12/20082,3602,3902,3202,320
08/13/20082,3402,3402,2802,305
08/14/20082,2502,2902,2352,255
08/15/20082,2302,2752,2202,250
08/18/20082,2752,3302,2552,290
08/19/20082,2502,3152,2352,295
08/20/20082,2502,2602,2302,240
08/21/20082,2452,2702,2352,245
08/22/20082,2502,2702,2102,255
08/25/20082,3052,3202,2552,270
08/26/20082,2302,2452,2152,225
08/27/20082,2302,2852,2152,275
08/28/20082,2352,2502,2202,225
08/29/20082,2702,3052,2602,285
09/01/20082,2902,2902,2552,255
09/02/20082,2302,3102,2252,255
09/03/20082,3152,3952,3102,380
09/04/20082,3352,4252,3302,370
09/05/20082,3752,4152,3552,355
09/08/20082,3202,3602,3052,305
09/09/20082,4002,4002,3152,335
09/10/20082,3152,3552,3102,320
09/11/20082,3102,3152,2702,280
09/12/20082,3002,3102,2252,245
09/16/20082,1952,2502,1152,250
09/17/20082,2502,2552,1802,210
09/18/20082,1102,1802,0952,155
09/19/20082,1152,1852,0952,170
09/22/20082,1852,1952,0602,080
09/24/20082,0952,1152,0702,115
09/25/20082,1002,1402,1002,115
09/26/20082,1502,1702,0802,120
09/29/20082,1452,2152,1402,190
09/30/20082,1402,2252,1102,185
10/01/20082,2152,2502,1652,245
10/02/20082,2702,3002,2202,260
10/03/20082,1602,1952,1252,140
10/06/20082,1352,1752,1052,120
10/07/20082,0602,0751,9851,985
10/08/20081,9352,0401,9201,965
10/09/20081,9151,9351,8551,880
10/10/20081,8301,8951,6951,710
10/14/20081,8501,9001,8001,810
10/15/20081,8251,9901,8251,955
10/16/20081,8751,9651,8601,880
10/17/20081,9552,0451,9051,990
10/20/20082,0652,1402,0202,125
10/21/20082,2102,2252,1602,205
10/22/20082,2252,2352,0502,065
10/23/20081,9902,1251,9802,110
10/24/20082,1152,1202,0002,055
10/27/20082,0052,0101,8651,890
10/28/20081,9052,1201,8952,045
10/29/20082,1152,2052,0252,180
10/30/20082,1852,2152,0602,115
10/31/20082,1652,1652,0752,100
11/04/20082,2502,2552,1902,225
11/05/20082,2752,2802,1352,190
11/06/20082,1402,2102,1252,175
11/07/20082,1502,2002,1152,140
11/10/20082,1902,2202,1752,205
11/11/20082,1802,2102,1402,140
11/12/20082,1152,1402,0702,100
11/13/20082,0502,1102,0402,065
11/14/20082,0752,1002,0502,085
11/17/20082,0952,2002,0752,160
11/18/20082,1452,2252,1302,170
11/19/20082,1952,2602,1652,255
11/20/20082,2802,3502,2702,305
11/21/20082,2852,3102,2352,270
11/25/20082,3702,3752,2252,325
11/26/20082,2752,3302,2652,295
11/27/20082,3102,3402,2952,315
11/28/20082,2752,2802,1452,150
12/01/20082,1352,2302,1302,185
12/02/20082,2352,3102,2152,275
12/03/20082,3402,3702,3102,365
12/04/20082,3852,4102,3402,385
12/05/20082,4102,4752,3902,460
12/08/20082,4352,5102,4302,470
12/09/20082,4852,4902,4052,430
12/10/20082,4052,4252,3352,355
12/11/20082,2302,3002,2102,250
12/12/20082,2252,2852,1952,285
12/15/20082,2902,3202,2452,255
12/16/20082,2102,2352,1702,175
12/17/20082,1902,2452,1652,240
12/18/20082,2852,3252,2252,245
12/19/20082,2552,2652,2102,215
12/22/20082,2052,2452,1902,235
12/24/20082,2752,3352,2552,330
12/25/20082,3102,3252,2452,265
12/26/20082,2552,2752,2052,220
12/29/20082,2252,2602,2052,255
12/30/20082,2702,2802,2502,275