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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,936.0612
CLOSE 1,936.6122

Low

LOW 1,745

High

HIGH 2,100
DATEOPENHIGHLOWCLOSE
01/04/20101,8501,8701,8451,865
01/05/20101,8801,8951,8651,880
01/06/20101,8601,8901,8601,865
01/07/20101,8701,8851,8651,885
01/08/20101,8851,8951,8751,875
01/12/20101,8651,8901,8651,875
01/13/20101,8901,9201,8801,880
01/14/20101,8801,8851,8701,870
01/15/20101,8801,8801,8651,870
01/18/20101,8901,9001,8701,870
01/19/20101,8601,8751,8551,870
01/20/20101,8901,8951,8651,870
01/21/20101,8701,8751,8601,865
01/22/20101,8601,8701,8501,855
01/25/20101,8551,8751,8551,860
01/26/20101,8551,8601,8301,830
01/27/20101,8301,8551,8301,840
01/28/20101,8301,8401,8201,835
01/29/20101,8301,8451,8201,830
02/01/20101,8201,8301,7801,820
02/02/20101,8101,8251,7951,820
02/03/20101,8251,8601,8251,850
02/04/20101,8551,8701,8401,865
02/05/20101,8651,8901,8651,875
02/08/20101,8951,9251,8901,910
02/09/20101,8851,9101,8801,890
02/10/20101,8901,8901,8751,890
02/12/20101,9001,9051,8801,885
02/15/20101,8801,8951,8801,895
02/16/20101,9001,9251,8951,915
02/17/20101,9351,9551,9301,945
02/18/20101,9601,9851,9151,925
02/19/20101,9201,9351,9101,920
02/22/20101,9501,9801,9351,955
02/23/20101,9451,9601,9401,950
02/24/20101,9551,9701,9301,940
02/25/20101,9401,9651,9401,960
02/26/20101,9401,9551,9351,935
03/01/20101,9601,9951,9551,965
03/02/20101,9701,9901,9701,985
03/03/20101,9852,0001,9751,990
03/04/20101,9952,0101,9802,000
03/05/20101,9952,0151,9751,985
03/08/20101,9901,9951,9651,990
03/09/20101,9851,9901,9701,975
03/10/20101,9651,9801,9651,970
03/11/20101,9751,9801,9601,980
03/12/20101,9901,9951,9801,985
03/15/20101,9901,9901,9751,985
03/16/20101,9802,0101,9802,000
03/17/20102,0152,0201,9902,015
03/18/20102,0102,0251,9902,020
03/19/20102,0002,0201,9952,010
03/23/20102,0052,0252,0002,000
03/24/20102,0302,0301,9952,000
03/25/20102,0152,0352,0152,030
03/26/20102,0502,0702,0352,065
03/29/20102,0052,0252,0002,010
03/30/20102,0102,0652,0052,055
03/31/20102,0752,0902,0502,060
04/01/20102,0902,1002,0602,070
04/02/20102,0852,0852,0452,055
04/05/20102,0452,0602,0102,020
04/06/20102,0152,0352,0102,025
04/07/20102,0202,0352,0152,020
04/08/20102,0152,0201,9851,995
04/09/20101,9551,9951,9551,995
04/12/20102,0052,0151,9952,005
04/13/20102,0052,0051,9851,995
04/14/20101,9901,9951,9551,965
04/15/20101,9851,9901,9701,975
04/16/20101,9701,9801,9601,965
04/19/20101,9551,9701,9451,950
04/20/20101,9551,9851,9551,975
04/21/20101,9802,0051,9801,985
04/22/20101,9751,9801,9251,950
04/23/20101,9251,9501,9251,935
04/26/20101,9451,9751,9451,965
04/27/20101,9501,9551,9301,950
04/28/20101,9401,9501,9151,930
04/30/20101,9902,0201,9851,995
05/06/20101,9802,0201,9702,010
05/07/20101,9701,9951,9651,980
05/10/20101,9551,9901,9551,975
05/11/20101,9802,0101,9652,000
05/12/20102,0202,0352,0002,025
05/13/20102,0252,0301,9852,015
05/14/20102,0052,0101,9701,995
05/17/20101,9702,0051,9701,985
05/18/20101,9902,0101,9801,985
05/19/20101,9902,0101,9801,985
05/20/20101,9701,9851,9551,985
05/21/20101,9602,0101,9551,975
05/24/20101,9702,0001,9601,970
05/25/20101,9551,9951,9551,995
05/26/20101,9802,0251,9802,010
05/27/20102,0152,0352,0052,020
05/28/20102,0102,0151,9901,990
05/31/20101,9902,0001,9751,985
06/01/20101,9852,0351,9702,030
06/02/20102,0352,0802,0352,070
06/03/20102,0652,0702,0452,055
06/04/20102,0502,0602,0302,050
06/07/20102,0652,0652,0352,045
06/08/20102,0452,0602,0302,060
06/09/20102,0352,0702,0302,050
06/10/20102,0702,0702,0402,040
06/11/20102,0552,0552,0402,040
06/14/20102,0502,0602,0402,060
06/15/20102,0602,0652,0502,060
06/16/20102,0702,0702,0452,065
06/17/20102,0552,0652,0452,060
06/18/20102,0552,0652,0502,060
06/21/20102,0602,0702,0602,070
06/22/20102,0752,0952,0602,070
06/23/20102,0802,0852,0652,065
06/24/20102,0652,0852,0652,070
06/25/20102,0602,0752,0552,065
06/28/20102,0602,0752,0502,055
06/29/20102,0652,0752,0452,070
06/30/20102,0652,0652,0152,025
07/01/20102,0052,0151,9952,015
07/02/20102,0202,0251,9802,000
07/05/20102,0052,0101,9952,000
07/06/20102,0002,0051,9802,000
07/07/20102,0002,0051,9851,995
07/08/20102,0052,0201,9952,015
07/09/20102,0152,0151,9801,990
07/12/20101,9851,9851,9601,965
07/13/20101,9701,9701,9551,960
07/14/20101,9701,9701,9401,945
07/15/20101,9401,9601,9401,950
07/16/20101,9401,9701,9351,955
07/20/20101,9501,9751,9451,970
07/21/20101,9751,9901,9651,980
07/22/20101,9801,9951,9751,985
07/23/20101,9701,9751,9551,960
07/26/20101,9651,9651,9501,960
07/27/20101,9551,9751,9501,965
07/28/20101,9701,9801,9551,965
07/29/20101,9701,9901,9601,985
07/30/20101,9801,9851,9551,965
08/02/20101,9601,9651,9401,945
08/03/20101,9451,9551,9251,930
08/04/20101,9251,9351,9051,930
08/05/20101,9351,9501,9301,945
08/06/20101,9401,9551,9301,950
08/09/20101,9551,9651,9501,965
08/10/20101,9551,9651,9551,965
08/11/20101,9551,9701,9301,965
08/12/20101,9501,9701,9451,955
08/13/20101,9401,9551,9351,945
08/16/20101,9501,9651,9451,960
08/17/20101,9551,9551,9351,950
08/18/20101,9551,9551,9351,950
08/19/20101,9401,9401,9201,930
08/20/20101,9251,9351,9201,925
08/23/20101,9251,9301,9101,925
08/24/20101,9251,9551,9251,955
08/25/20101,9451,9551,9301,945
08/26/20101,9351,9401,9251,940
08/27/20101,9351,9601,9351,955
08/30/20101,9651,9801,9601,970
08/31/20101,9651,9751,9451,960
09/01/20101,9651,9801,9451,980
09/02/20101,9701,9801,9651,975
09/03/20101,9901,9951,9751,990
09/06/20102,0002,0101,9952,005
09/07/20102,0052,0152,0002,015
09/08/20102,0102,0152,0002,005
09/09/20102,0102,0101,9751,980
09/10/20101,9652,0001,9651,990
09/13/20101,9851,9951,9751,980
09/14/20101,9751,9901,9601,965
09/15/20101,9702,0001,9651,995
09/16/20102,0002,0001,9501,960
09/17/20101,9601,9651,9401,945
09/21/20101,9401,9451,9251,940
09/22/20101,9401,9601,9401,945
09/24/20101,9301,9351,9101,910
09/27/20101,9251,9251,9051,920
09/28/20101,9051,9051,8851,890
09/29/20101,8801,9351,8501,915
09/30/20101,9201,9201,8851,895
10/01/20101,8751,8801,8551,870
10/04/20101,8801,8801,8351,840
10/05/20101,8351,8651,8101,850
10/06/20101,8501,8551,8351,855
10/07/20101,8351,8451,8001,815
10/08/20101,8001,8201,7801,810
10/12/20101,8001,8051,7601,760
10/13/20101,7751,7801,7451,745
10/14/20101,7801,8351,7751,815
10/15/20101,8001,8251,8001,810
10/18/20101,8201,8601,8201,855
10/19/20101,8701,9001,8651,885
10/20/20101,8701,8851,8551,880
10/21/20101,8801,8901,8601,880
10/22/20101,8751,8851,8701,870
10/25/20101,8801,8801,8451,855
10/26/20101,8351,8751,8351,865
10/27/20101,8501,8601,8351,845
10/28/20101,8451,8801,8351,865
10/29/20101,8801,8951,8501,895
11/01/20101,9001,9151,8801,900
11/02/20101,8851,9051,8801,880
11/04/20101,8901,9001,8651,875
11/05/20101,9001,9101,8701,880
11/08/20101,8901,8901,8551,865
11/09/20101,8651,8851,8601,875
11/10/20101,8701,9101,8701,900
11/11/20101,8801,8901,8651,885
11/12/20101,8901,8951,8751,880
11/15/20101,8801,8901,8701,875
11/16/20101,8601,8651,8301,845
11/17/20101,8351,8551,8301,845
11/18/20101,8551,8651,8351,865
11/19/20101,8751,8801,8501,855
11/22/20101,8701,8701,8601,860
11/24/20101,8451,8551,8201,825
11/25/20101,8201,8301,8151,820
11/26/20101,8151,8401,8151,830
11/29/20101,8251,8451,8251,835
11/30/20101,8401,8651,8251,825
12/01/20101,8351,8401,8201,830
12/02/20101,8251,8301,8101,815
12/03/20101,8251,8351,8151,835
12/06/20101,8251,8301,8201,825
12/07/20101,8251,8551,8251,850
12/08/20101,8501,8551,8351,850
12/09/20101,8401,8401,8201,830
12/10/20101,8351,8351,8151,820
12/13/20101,8251,8301,8151,830
12/14/20101,8251,8301,8151,830
12/15/20101,8351,8401,8251,830
12/16/20101,8301,8451,8251,830
12/17/20101,8301,8351,8251,830
12/20/20101,8251,8301,8151,820
12/21/20101,8251,8351,8201,825
12/22/20101,8201,8301,8151,825
12/24/20101,8301,8351,8201,825
12/27/20101,8251,8251,8151,820
12/28/20101,8151,8201,8051,810
12/29/20101,8051,8201,8001,820
12/30/20101,8151,8251,8001,800