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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,822.3156
CLOSE 1,818.6885

Low

LOW 1,650

High

HIGH 2,330
DATEOPENHIGHLOWCLOSE
01/05/20092,3252,3302,2652,265
01/06/20092,2902,2902,1852,185
01/07/20092,2002,2052,0352,050
01/08/20092,0902,1352,0752,085
01/09/20092,0952,1052,0502,060
01/13/20092,0602,0702,0002,000
01/14/20092,0052,0552,0002,035
01/15/20092,0052,0251,9902,010
01/16/20092,0252,1252,0202,110
01/19/20092,1302,1452,1002,135
01/20/20092,1202,1402,0702,110
01/21/20092,0852,0902,0552,060
01/22/20092,1052,1752,0952,170
01/23/20092,1652,1802,1252,130
01/26/20092,1652,1752,1252,155
01/27/20092,1752,2202,1702,200
01/28/20092,1752,1802,1102,130
01/29/20092,0802,1002,0652,090
01/30/20092,0952,1402,0752,135
02/02/20092,1252,1452,0502,110
02/03/20092,1252,1252,0502,060
02/04/20092,0552,0652,0152,035
02/05/20092,0402,0451,9701,985
02/06/20091,9802,0201,9551,965
02/09/20091,9751,9801,8701,910
02/10/20091,9001,9301,8951,910
02/12/20091,9251,9751,8951,945
02/13/20091,9701,9851,9151,920
02/16/20091,9052,0051,9001,985
02/17/20091,9902,0151,9651,980
02/18/20091,9901,9901,9501,970
02/19/20091,9451,9901,9451,965
02/20/20091,9702,0001,9501,960
02/23/20091,9701,9951,9501,975
02/24/20091,9301,9451,9151,930
02/25/20091,9301,9401,8951,920
02/26/20091,9151,9301,9001,910
02/27/20091,9151,9701,9051,970
03/02/20091,8951,9051,8251,845
03/03/20091,8101,8401,8001,815
03/04/20091,7901,8101,7751,800
03/05/20091,8001,8301,7801,790
03/06/20091,7751,8451,7751,825
03/09/20091,8001,8151,7751,780
03/10/20091,7601,7651,7101,715
03/11/20091,7351,7551,7001,705
03/12/20091,7101,7251,6701,680
03/13/20091,6751,7051,6701,680
03/16/20091,6801,7101,6801,695
03/17/20091,7101,7251,6951,715
03/18/20091,7251,7651,7051,755
03/19/20091,7901,8251,7601,765
03/23/20091,7701,8301,7651,820
03/24/20091,8451,8451,7701,795
03/25/20091,8051,8451,7751,845
03/26/20091,8401,8601,8051,855
03/27/20091,8551,8751,8301,845
03/30/20091,8201,8501,7901,800
03/31/20091,7751,7901,7151,725
04/01/20091,7501,7851,7101,745
04/02/20091,7551,7801,7401,760
04/03/20091,7601,7601,6601,680
04/06/20091,6901,7251,6801,710
04/07/20091,7151,7551,7051,745
04/08/20091,7551,7651,7251,755
04/09/20091,7451,7501,7201,730
04/10/20091,7551,7551,7201,730
04/13/20091,7201,7301,7001,705
04/14/20091,7151,7351,7001,725
04/15/20091,7501,7751,7301,765
04/16/20091,7601,7751,7451,745
04/17/20091,7401,7501,7101,725
04/20/20091,7701,7801,7551,765
04/21/20091,7651,7901,7401,785
04/22/20091,7601,7851,7401,755
04/23/20091,7601,7901,7451,785
04/24/20091,8251,8401,7701,790
04/27/20091,7951,8101,7351,740
04/28/20091,7551,8101,7501,790
04/30/20091,8251,8851,8051,870
05/01/20091,8501,8551,7951,815
05/07/20091,8351,8351,7901,805
05/08/20091,7951,8201,7851,820
05/11/20091,8351,8501,8001,805
05/12/20091,8151,8151,7801,780
05/13/20091,7751,8101,7701,810
05/14/20091,7901,8201,7801,785
05/15/20091,7851,8001,7751,775
05/18/20091,7751,7851,7451,745
05/19/20091,7501,7801,7451,780
05/20/20091,7651,7701,7501,755
05/21/20091,7401,7801,7401,780
05/22/20091,7651,7751,7551,760
05/25/20091,7751,7851,7601,760
05/26/20091,7701,7801,7601,770
05/27/20091,7801,7851,7601,765
05/28/20091,7701,7701,7501,750
05/29/20091,7601,7601,7251,745
06/01/20091,7401,7501,7301,745
06/02/20091,7551,7551,7201,730
06/03/20091,7301,7451,7251,730
06/04/20091,7251,7401,7151,740
06/05/20091,7301,7451,7301,730
06/08/20091,7401,7601,7351,745
06/09/20091,7451,7451,7101,715
06/10/20091,7201,7301,7101,730
06/11/20091,7151,7201,7101,715
06/12/20091,7051,7301,7001,725
06/15/20091,7201,7851,7151,765
06/16/20091,7801,7801,7451,755
06/17/20091,7501,7601,7251,735
06/18/20091,7251,7401,7151,735
06/19/20091,7401,7651,7351,755
06/22/20091,7551,7801,7401,745
06/23/20091,7351,7401,7101,725
06/24/20091,7251,7301,7101,710
06/25/20091,7201,7301,7051,720
06/26/20091,7251,7401,7151,730
06/29/20091,7351,7351,7101,710
06/30/20091,7151,7251,7101,725
07/01/20091,7151,7301,7151,715
07/02/20091,7301,7451,7251,735
07/03/20091,7301,7501,7251,745
07/06/20091,7451,7701,7401,760
07/07/20091,7601,7851,7501,775
07/08/20091,7751,7851,7551,765
07/09/20091,7501,7701,7401,770
07/10/20091,7851,7851,7601,775
07/13/20091,7601,7951,7451,750
07/14/20091,7551,7551,7251,745
07/15/20091,7401,7451,7051,710
07/16/20091,7151,7351,7101,715
07/17/20091,7201,7551,7151,745
07/21/20091,7651,7701,7351,750
07/22/20091,7551,7651,7451,765
07/23/20091,7701,7751,7551,755
07/24/20091,7651,7751,7601,760
07/27/20091,7601,7701,7451,750
07/28/20091,7601,7751,7551,765
07/29/20091,7651,7801,7551,765
07/30/20091,7651,7651,7401,745
07/31/20091,7551,7551,7301,735
08/03/20091,7401,7551,7351,740
08/04/20091,7351,7551,7301,755
08/05/20091,7601,7801,7551,775
08/06/20091,7751,7951,7701,795
08/07/20091,7801,8001,7651,790
08/10/20091,8001,8001,7801,785
08/11/20091,7851,7851,7651,780
08/12/20091,7701,7751,7551,760
08/13/20091,7651,7651,7551,765
08/14/20091,7651,7751,7551,775
08/17/20091,7701,7701,7401,750
08/18/20091,7451,7551,7401,745
08/19/20091,7401,7401,7201,730
08/20/20091,7251,7451,7201,735
08/21/20091,7351,7401,7201,725
08/24/20091,7501,7701,7501,760
08/25/20091,7651,7751,7551,765
08/26/20091,7701,7951,7701,790
08/27/20091,7951,8001,7701,780
08/28/20091,7901,8251,7851,815
08/31/20091,8201,8801,8151,865
09/01/20091,8551,8851,8401,845
09/02/20091,8501,8501,8201,840
09/03/20091,8451,8601,8351,845
09/04/20091,8501,8601,8351,845
09/07/20091,8551,8551,8151,820
09/08/20091,8151,8501,8151,825
09/09/20091,8351,8351,8101,830
09/10/20091,8401,8551,8351,850
09/11/20091,8551,8651,8351,840
09/14/20091,8601,8651,8351,860
09/15/20091,8701,9151,8701,890
09/16/20091,8801,8901,8351,850
09/17/20091,8451,8601,8351,850
09/18/20091,8451,8601,8251,850
09/21/20091,8501,8501,8501,850
09/24/20091,8551,8951,8401,895
09/25/20091,8651,8651,8251,845
09/28/20091,8201,8601,8101,835
09/29/20091,8501,8501,8001,825
09/30/20091,8351,8651,8201,865
10/01/20091,8651,8801,8501,855
10/02/20091,8651,8951,8601,870
10/05/20091,8501,8801,8501,870
10/06/20091,8651,8701,8451,855
10/07/20091,8751,8751,8451,875
10/08/20091,8651,8651,8301,840
10/09/20091,8551,8601,8151,830
10/13/20091,8201,8251,7951,810
10/14/20091,8351,8751,8201,820
10/15/20091,8251,8451,8251,845
10/16/20091,8501,8601,8351,840
10/19/20091,8401,8551,8251,840
10/20/20091,8451,8651,8351,845
10/21/20091,8351,8351,8151,830
10/22/20091,8251,8301,8001,815
10/23/20091,7951,8001,7751,780
10/26/20091,7901,8001,7751,785
10/27/20091,7901,8001,7751,775
10/28/20091,7651,7951,7651,795
10/29/20091,8001,8301,7951,820
10/30/20091,8301,8301,7901,795
11/02/20091,7701,8151,7701,810
11/04/20091,7951,8051,7751,790
11/05/20091,7851,7951,7501,760
11/06/20091,7651,7751,7451,760
11/09/20091,7651,7651,6901,700
11/10/20091,6951,7201,6951,700
11/11/20091,7101,7251,6851,690
11/12/20091,6801,6901,6501,685
11/13/20091,6951,7051,6651,680
11/16/20091,6751,7001,6751,700
11/17/20091,7051,7251,6901,725
11/18/20091,7301,7301,7001,715
11/19/20091,7151,7301,7051,725
11/20/20091,7001,7251,6901,695
11/24/20091,7051,7401,7001,715
11/25/20091,7251,7601,7151,745
11/26/20091,7401,7601,7301,740
11/27/20091,7351,7651,7151,725
11/30/20091,7301,7801,7251,780
12/01/20091,7751,7951,7701,790
12/02/20091,8051,8251,8001,805
12/03/20091,8051,8251,8001,810
12/04/20091,8101,8301,7851,785
12/07/20091,8101,8251,8101,815
12/08/20091,8251,8401,8201,835
12/09/20091,8351,8651,8301,840
12/10/20091,8401,8751,8251,830
12/11/20091,8251,8351,7951,825
12/14/20091,8101,8151,7901,795
12/15/20091,8151,8351,8001,800
12/16/20091,8451,8551,8301,835
12/17/20091,8351,8401,8001,805
12/18/20091,7951,8201,7901,795
12/21/20091,8051,8101,7901,790
12/22/20091,8151,8201,7851,795
12/24/20091,8101,8501,8051,830
12/25/20091,8401,8551,8351,845
12/28/20091,8601,8801,8551,855
12/29/20091,8701,8801,8601,875
12/30/20091,8801,8851,8501,855