9531.T
Tokyo Gas Co.,Ltd.
06:30:00
6178 ¥
0.0000 (%0.00)
Previous Close: 6174
Day Low₺6077
Day High₺6208
9531.T: Tokyo Gas Co.,Ltd. Historical Data
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,775.7347
CLOSE 1,775.1837
Low
LOW 1,515
High
HIGH 1,925
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2011 | 1,805 | 1,810 | 1,790 | 1,800 |
| 01/05/2011 | 1,800 | 1,810 | 1,795 | 1,805 |
| 01/06/2011 | 1,805 | 1,820 | 1,800 | 1,815 |
| 01/07/2011 | 1,805 | 1,810 | 1,795 | 1,800 |
| 01/11/2011 | 1,805 | 1,820 | 1,800 | 1,815 |
| 01/12/2011 | 1,815 | 1,820 | 1,795 | 1,805 |
| 01/13/2011 | 1,810 | 1,815 | 1,805 | 1,810 |
| 01/14/2011 | 1,805 | 1,810 | 1,790 | 1,790 |
| 01/17/2011 | 1,795 | 1,805 | 1,790 | 1,790 |
| 01/18/2011 | 1,790 | 1,805 | 1,785 | 1,800 |
| 01/19/2011 | 1,795 | 1,800 | 1,785 | 1,790 |
| 01/20/2011 | 1,790 | 1,800 | 1,785 | 1,795 |
| 01/21/2011 | 1,805 | 1,825 | 1,805 | 1,805 |
| 01/24/2011 | 1,815 | 1,815 | 1,795 | 1,800 |
| 01/25/2011 | 1,800 | 1,815 | 1,800 | 1,810 |
| 01/26/2011 | 1,810 | 1,820 | 1,790 | 1,795 |
| 01/27/2011 | 1,795 | 1,805 | 1,790 | 1,805 |
| 01/28/2011 | 1,805 | 1,810 | 1,790 | 1,790 |
| 01/31/2011 | 1,780 | 1,800 | 1,775 | 1,785 |
| 02/01/2011 | 1,780 | 1,795 | 1,775 | 1,790 |
| 02/02/2011 | 1,800 | 1,825 | 1,795 | 1,815 |
| 02/03/2011 | 1,815 | 1,825 | 1,805 | 1,825 |
| 02/04/2011 | 1,835 | 1,865 | 1,830 | 1,840 |
| 02/07/2011 | 1,840 | 1,855 | 1,840 | 1,840 |
| 02/08/2011 | 1,840 | 1,845 | 1,830 | 1,845 |
| 02/09/2011 | 1,840 | 1,855 | 1,840 | 1,845 |
| 02/10/2011 | 1,830 | 1,855 | 1,830 | 1,840 |
| 02/14/2011 | 1,850 | 1,855 | 1,840 | 1,845 |
| 02/15/2011 | 1,850 | 1,850 | 1,840 | 1,850 |
| 02/16/2011 | 1,840 | 1,850 | 1,835 | 1,835 |
| 02/17/2011 | 1,835 | 1,845 | 1,825 | 1,845 |
| 02/18/2011 | 1,850 | 1,865 | 1,840 | 1,850 |
| 02/21/2011 | 1,855 | 1,855 | 1,845 | 1,845 |
| 02/22/2011 | 1,850 | 1,865 | 1,845 | 1,855 |
| 02/23/2011 | 1,850 | 1,855 | 1,840 | 1,845 |
| 02/24/2011 | 1,860 | 1,865 | 1,845 | 1,845 |
| 02/25/2011 | 1,850 | 1,855 | 1,840 | 1,845 |
| 02/28/2011 | 1,830 | 1,835 | 1,820 | 1,825 |
| 03/01/2011 | 1,830 | 1,845 | 1,830 | 1,840 |
| 03/02/2011 | 1,830 | 1,835 | 1,810 | 1,810 |
| 03/03/2011 | 1,810 | 1,815 | 1,800 | 1,810 |
| 03/04/2011 | 1,820 | 1,825 | 1,815 | 1,820 |
| 03/07/2011 | 1,820 | 1,820 | 1,805 | 1,805 |
| 03/08/2011 | 1,805 | 1,815 | 1,790 | 1,790 |
| 03/09/2011 | 1,800 | 1,820 | 1,800 | 1,810 |
| 03/10/2011 | 1,815 | 1,830 | 1,810 | 1,810 |
| 03/11/2011 | 1,800 | 1,810 | 1,780 | 1,780 |
| 03/14/2011 | 1,740 | 1,780 | 1,650 | 1,760 |
| 03/15/2011 | 1,700 | 1,700 | 1,515 | 1,555 |
| 03/16/2011 | 1,670 | 1,745 | 1,635 | 1,665 |
| 03/17/2011 | 1,625 | 1,760 | 1,585 | 1,725 |
| 03/18/2011 | 1,745 | 1,785 | 1,740 | 1,770 |
| 03/22/2011 | 1,800 | 1,830 | 1,760 | 1,805 |
| 03/23/2011 | 1,830 | 1,850 | 1,785 | 1,815 |
| 03/24/2011 | 1,815 | 1,815 | 1,770 | 1,790 |
| 03/25/2011 | 1,800 | 1,835 | 1,775 | 1,820 |
| 03/28/2011 | 1,835 | 1,910 | 1,815 | 1,895 |
| 03/29/2011 | 1,890 | 1,890 | 1,850 | 1,870 |
| 03/30/2011 | 1,865 | 1,885 | 1,825 | 1,870 |
| 03/31/2011 | 1,890 | 1,920 | 1,860 | 1,900 |
| 04/01/2011 | 1,915 | 1,920 | 1,840 | 1,885 |
| 04/04/2011 | 1,885 | 1,915 | 1,855 | 1,890 |
| 04/05/2011 | 1,910 | 1,910 | 1,860 | 1,890 |
| 04/06/2011 | 1,890 | 1,900 | 1,845 | 1,860 |
| 04/07/2011 | 1,845 | 1,875 | 1,840 | 1,865 |
| 04/08/2011 | 1,870 | 1,905 | 1,850 | 1,895 |
| 04/11/2011 | 1,900 | 1,905 | 1,860 | 1,885 |
| 04/12/2011 | 1,870 | 1,880 | 1,845 | 1,850 |
| 04/13/2011 | 1,835 | 1,840 | 1,800 | 1,815 |
| 04/14/2011 | 1,820 | 1,825 | 1,800 | 1,810 |
| 04/15/2011 | 1,825 | 1,845 | 1,805 | 1,835 |
| 04/18/2011 | 1,820 | 1,830 | 1,815 | 1,820 |
| 04/19/2011 | 1,810 | 1,820 | 1,795 | 1,795 |
| 04/20/2011 | 1,800 | 1,830 | 1,800 | 1,815 |
| 04/21/2011 | 1,825 | 1,830 | 1,805 | 1,805 |
| 04/22/2011 | 1,805 | 1,810 | 1,785 | 1,790 |
| 04/25/2011 | 1,790 | 1,800 | 1,735 | 1,750 |
| 04/26/2011 | 1,755 | 1,765 | 1,745 | 1,755 |
| 04/27/2011 | 1,770 | 1,770 | 1,750 | 1,770 |
| 04/28/2011 | 1,765 | 1,810 | 1,755 | 1,795 |
| 05/02/2011 | 1,810 | 1,815 | 1,775 | 1,795 |
| 05/06/2011 | 1,795 | 1,825 | 1,790 | 1,800 |
| 05/09/2011 | 1,790 | 1,800 | 1,780 | 1,790 |
| 05/10/2011 | 1,795 | 1,810 | 1,760 | 1,765 |
| 05/11/2011 | 1,775 | 1,780 | 1,745 | 1,750 |
| 05/12/2011 | 1,755 | 1,765 | 1,740 | 1,745 |
| 05/13/2011 | 1,745 | 1,745 | 1,705 | 1,730 |
| 05/16/2011 | 1,710 | 1,725 | 1,700 | 1,705 |
| 05/17/2011 | 1,715 | 1,725 | 1,695 | 1,700 |
| 05/18/2011 | 1,705 | 1,725 | 1,695 | 1,700 |
| 05/19/2011 | 1,720 | 1,720 | 1,695 | 1,710 |
| 05/20/2011 | 1,700 | 1,705 | 1,665 | 1,675 |
| 05/23/2011 | 1,675 | 1,695 | 1,660 | 1,680 |
| 05/24/2011 | 1,700 | 1,735 | 1,695 | 1,720 |
| 05/25/2011 | 1,710 | 1,715 | 1,685 | 1,695 |
| 05/26/2011 | 1,685 | 1,700 | 1,675 | 1,690 |
| 05/27/2011 | 1,685 | 1,695 | 1,680 | 1,680 |
| 05/30/2011 | 1,690 | 1,695 | 1,675 | 1,680 |
| 05/31/2011 | 1,675 | 1,730 | 1,670 | 1,730 |
| 06/01/2011 | 1,720 | 1,725 | 1,695 | 1,710 |
| 06/02/2011 | 1,710 | 1,740 | 1,690 | 1,725 |
| 06/03/2011 | 1,720 | 1,740 | 1,710 | 1,725 |
| 06/06/2011 | 1,725 | 1,730 | 1,685 | 1,690 |
| 06/07/2011 | 1,710 | 1,760 | 1,705 | 1,745 |
| 06/08/2011 | 1,740 | 1,775 | 1,740 | 1,770 |
| 06/09/2011 | 1,770 | 1,815 | 1,760 | 1,800 |
| 06/10/2011 | 1,805 | 1,815 | 1,790 | 1,805 |
| 06/13/2011 | 1,795 | 1,830 | 1,790 | 1,825 |
| 06/14/2011 | 1,825 | 1,870 | 1,815 | 1,865 |
| 06/15/2011 | 1,855 | 1,860 | 1,825 | 1,850 |
| 06/16/2011 | 1,850 | 1,870 | 1,845 | 1,850 |
| 06/17/2011 | 1,850 | 1,865 | 1,835 | 1,860 |
| 06/20/2011 | 1,860 | 1,885 | 1,820 | 1,840 |
| 06/21/2011 | 1,840 | 1,875 | 1,835 | 1,870 |
| 06/22/2011 | 1,860 | 1,870 | 1,835 | 1,855 |
| 06/23/2011 | 1,860 | 1,875 | 1,850 | 1,870 |
| 06/24/2011 | 1,870 | 1,870 | 1,840 | 1,850 |
| 06/27/2011 | 1,865 | 1,870 | 1,840 | 1,845 |
| 06/28/2011 | 1,850 | 1,860 | 1,815 | 1,825 |
| 06/29/2011 | 1,825 | 1,840 | 1,810 | 1,825 |
| 06/30/2011 | 1,830 | 1,835 | 1,805 | 1,815 |
| 07/01/2011 | 1,820 | 1,825 | 1,805 | 1,815 |
| 07/04/2011 | 1,820 | 1,855 | 1,820 | 1,850 |
| 07/05/2011 | 1,850 | 1,865 | 1,845 | 1,855 |
| 07/06/2011 | 1,855 | 1,870 | 1,850 | 1,865 |
| 07/07/2011 | 1,865 | 1,895 | 1,860 | 1,880 |
| 07/08/2011 | 1,880 | 1,890 | 1,855 | 1,880 |
| 07/11/2011 | 1,885 | 1,915 | 1,875 | 1,900 |
| 07/12/2011 | 1,900 | 1,905 | 1,880 | 1,895 |
| 07/13/2011 | 1,895 | 1,925 | 1,895 | 1,915 |
| 07/14/2011 | 1,920 | 1,925 | 1,905 | 1,905 |
| 07/15/2011 | 1,910 | 1,925 | 1,910 | 1,920 |
| 07/19/2011 | 1,915 | 1,915 | 1,875 | 1,880 |
| 07/20/2011 | 1,890 | 1,905 | 1,870 | 1,890 |
| 07/21/2011 | 1,890 | 1,890 | 1,855 | 1,865 |
| 07/22/2011 | 1,880 | 1,880 | 1,840 | 1,860 |
| 07/25/2011 | 1,860 | 1,860 | 1,820 | 1,825 |
| 07/26/2011 | 1,825 | 1,850 | 1,820 | 1,830 |
| 07/27/2011 | 1,820 | 1,825 | 1,800 | 1,810 |
| 07/28/2011 | 1,795 | 1,830 | 1,790 | 1,795 |
| 07/29/2011 | 1,805 | 1,845 | 1,785 | 1,835 |
| 08/01/2011 | 1,825 | 1,830 | 1,805 | 1,810 |
| 08/02/2011 | 1,795 | 1,800 | 1,775 | 1,785 |
| 08/03/2011 | 1,770 | 1,785 | 1,755 | 1,765 |
| 08/04/2011 | 1,775 | 1,785 | 1,750 | 1,750 |
| 08/05/2011 | 1,720 | 1,785 | 1,720 | 1,765 |
| 08/08/2011 | 1,740 | 1,750 | 1,720 | 1,730 |
| 08/09/2011 | 1,700 | 1,730 | 1,680 | 1,725 |
| 08/10/2011 | 1,725 | 1,775 | 1,715 | 1,765 |
| 08/11/2011 | 1,730 | 1,785 | 1,730 | 1,755 |
| 08/12/2011 | 1,775 | 1,775 | 1,730 | 1,755 |
| 08/15/2011 | 1,765 | 1,770 | 1,730 | 1,745 |
| 08/16/2011 | 1,760 | 1,765 | 1,725 | 1,735 |
| 08/17/2011 | 1,740 | 1,745 | 1,725 | 1,740 |
| 08/18/2011 | 1,745 | 1,785 | 1,740 | 1,775 |
| 08/19/2011 | 1,745 | 1,785 | 1,745 | 1,770 |
| 08/22/2011 | 1,765 | 1,795 | 1,755 | 1,785 |
| 08/23/2011 | 1,785 | 1,805 | 1,780 | 1,790 |
| 08/24/2011 | 1,805 | 1,805 | 1,775 | 1,785 |
| 08/25/2011 | 1,790 | 1,800 | 1,750 | 1,755 |
| 08/26/2011 | 1,750 | 1,760 | 1,730 | 1,740 |
| 08/29/2011 | 1,750 | 1,770 | 1,735 | 1,745 |
| 08/30/2011 | 1,750 | 1,770 | 1,740 | 1,740 |
| 08/31/2011 | 1,745 | 1,760 | 1,745 | 1,755 |
| 09/01/2011 | 1,755 | 1,765 | 1,740 | 1,750 |
| 09/02/2011 | 1,755 | 1,785 | 1,750 | 1,770 |
| 09/05/2011 | 1,765 | 1,790 | 1,760 | 1,775 |
| 09/06/2011 | 1,780 | 1,810 | 1,775 | 1,805 |
| 09/07/2011 | 1,795 | 1,805 | 1,780 | 1,795 |
| 09/08/2011 | 1,785 | 1,810 | 1,780 | 1,800 |
| 09/09/2011 | 1,770 | 1,795 | 1,770 | 1,785 |
| 09/12/2011 | 1,760 | 1,775 | 1,755 | 1,770 |
| 09/13/2011 | 1,755 | 1,760 | 1,740 | 1,750 |
| 09/14/2011 | 1,745 | 1,750 | 1,720 | 1,730 |
| 09/15/2011 | 1,745 | 1,750 | 1,720 | 1,725 |
| 09/16/2011 | 1,735 | 1,755 | 1,730 | 1,745 |
| 09/20/2011 | 1,750 | 1,765 | 1,735 | 1,750 |
| 09/21/2011 | 1,740 | 1,745 | 1,730 | 1,730 |
| 09/22/2011 | 1,730 | 1,755 | 1,730 | 1,750 |
| 09/26/2011 | 1,775 | 1,815 | 1,750 | 1,785 |
| 09/27/2011 | 1,790 | 1,795 | 1,765 | 1,785 |
| 09/28/2011 | 1,770 | 1,800 | 1,765 | 1,770 |
| 09/29/2011 | 1,775 | 1,815 | 1,755 | 1,810 |
| 09/30/2011 | 1,810 | 1,815 | 1,785 | 1,805 |
| 10/03/2011 | 1,795 | 1,810 | 1,775 | 1,800 |
| 10/04/2011 | 1,785 | 1,795 | 1,770 | 1,785 |
| 10/05/2011 | 1,785 | 1,785 | 1,720 | 1,735 |
| 10/06/2011 | 1,750 | 1,760 | 1,735 | 1,750 |
| 10/07/2011 | 1,755 | 1,765 | 1,735 | 1,735 |
| 10/11/2011 | 1,750 | 1,750 | 1,725 | 1,730 |
| 10/12/2011 | 1,735 | 1,735 | 1,710 | 1,720 |
| 10/13/2011 | 1,730 | 1,735 | 1,715 | 1,725 |
| 10/14/2011 | 1,735 | 1,735 | 1,710 | 1,720 |
| 10/17/2011 | 1,745 | 1,760 | 1,730 | 1,755 |
| 10/18/2011 | 1,755 | 1,775 | 1,745 | 1,750 |
| 10/19/2011 | 1,740 | 1,750 | 1,725 | 1,730 |
| 10/20/2011 | 1,725 | 1,735 | 1,715 | 1,735 |
| 10/21/2011 | 1,740 | 1,745 | 1,725 | 1,735 |
| 10/24/2011 | 1,745 | 1,745 | 1,720 | 1,720 |
| 10/25/2011 | 1,725 | 1,730 | 1,705 | 1,705 |
| 10/26/2011 | 1,710 | 1,710 | 1,685 | 1,695 |
| 10/27/2011 | 1,690 | 1,700 | 1,685 | 1,695 |
| 10/28/2011 | 1,700 | 1,705 | 1,665 | 1,680 |
| 10/31/2011 | 1,685 | 1,705 | 1,680 | 1,685 |
| 11/01/2011 | 1,695 | 1,700 | 1,670 | 1,690 |
| 11/02/2011 | 1,675 | 1,680 | 1,625 | 1,630 |
| 11/04/2011 | 1,645 | 1,645 | 1,565 | 1,570 |
| 11/07/2011 | 1,580 | 1,620 | 1,580 | 1,615 |
| 11/08/2011 | 1,610 | 1,635 | 1,600 | 1,620 |
| 11/09/2011 | 1,620 | 1,645 | 1,610 | 1,645 |
| 11/10/2011 | 1,610 | 1,660 | 1,605 | 1,655 |
| 11/11/2011 | 1,665 | 1,680 | 1,635 | 1,655 |
| 11/14/2011 | 1,650 | 1,655 | 1,635 | 1,650 |
| 11/15/2011 | 1,640 | 1,660 | 1,630 | 1,635 |
| 11/16/2011 | 1,640 | 1,660 | 1,635 | 1,645 |
| 11/17/2011 | 1,645 | 1,675 | 1,630 | 1,675 |
| 11/18/2011 | 1,675 | 1,675 | 1,650 | 1,660 |
| 11/21/2011 | 1,640 | 1,670 | 1,640 | 1,660 |
| 11/22/2011 | 1,660 | 1,680 | 1,645 | 1,655 |
| 11/24/2011 | 1,650 | 1,655 | 1,625 | 1,630 |
| 11/25/2011 | 1,620 | 1,670 | 1,620 | 1,650 |
| 11/28/2011 | 1,655 | 1,655 | 1,630 | 1,635 |
| 11/29/2011 | 1,635 | 1,645 | 1,620 | 1,640 |
| 11/30/2011 | 1,650 | 1,685 | 1,635 | 1,650 |
| 12/01/2011 | 1,665 | 1,700 | 1,650 | 1,695 |
| 12/02/2011 | 1,710 | 1,720 | 1,700 | 1,710 |
| 12/05/2011 | 1,720 | 1,725 | 1,700 | 1,710 |
| 12/06/2011 | 1,715 | 1,720 | 1,695 | 1,705 |
| 12/07/2011 | 1,695 | 1,715 | 1,685 | 1,715 |
| 12/08/2011 | 1,705 | 1,755 | 1,700 | 1,730 |
| 12/09/2011 | 1,730 | 1,750 | 1,730 | 1,735 |
| 12/12/2011 | 1,745 | 1,765 | 1,725 | 1,755 |
| 12/13/2011 | 1,735 | 1,750 | 1,720 | 1,735 |
| 12/14/2011 | 1,745 | 1,780 | 1,740 | 1,775 |
| 12/15/2011 | 1,765 | 1,775 | 1,735 | 1,740 |
| 12/16/2011 | 1,730 | 1,785 | 1,730 | 1,780 |
| 12/19/2011 | 1,770 | 1,775 | 1,745 | 1,755 |
| 12/20/2011 | 1,765 | 1,770 | 1,745 | 1,750 |
| 12/21/2011 | 1,755 | 1,765 | 1,740 | 1,760 |
| 12/22/2011 | 1,755 | 1,780 | 1,755 | 1,770 |
| 12/26/2011 | 1,780 | 1,780 | 1,735 | 1,740 |
| 12/27/2011 | 1,730 | 1,745 | 1,725 | 1,740 |
| 12/28/2011 | 1,745 | 1,755 | 1,735 | 1,745 |
| 12/29/2011 | 1,750 | 1,770 | 1,750 | 1,760 |
| 12/30/2011 | 1,750 | 1,770 | 1,750 | 1,770 |