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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,979.0927
CLOSE 1,978.6089

Low

LOW 1,710

High

HIGH 2,200
DATEOPENHIGHLOWCLOSE
01/04/20121,7801,8101,7751,800
01/05/20121,8101,8101,7601,765
01/06/20121,7601,7651,7351,750
01/10/20121,7551,7951,7501,785
01/11/20121,7751,7751,7401,750
01/12/20121,7551,7701,7451,755
01/13/20121,7601,7601,7401,750
01/16/20121,7451,7501,7151,745
01/17/20121,7451,7601,7401,760
01/18/20121,7551,7601,7301,730
01/19/20121,7351,7401,7201,730
01/20/20121,7401,7401,7151,730
01/23/20121,7251,7301,7101,720
01/24/20121,7301,7351,7151,725
01/25/20121,7251,7551,7251,745
01/26/20121,7401,7651,7301,760
01/27/20121,7651,7951,7601,785
01/30/20121,7851,7951,7651,780
01/31/20121,7851,8001,7401,760
02/01/20121,7651,7651,7501,760
02/02/20121,7551,7601,7251,730
02/03/20121,7351,7551,7301,735
02/06/20121,7451,7751,7401,770
02/07/20121,7801,8101,7801,805
02/08/20121,7951,8001,7801,785
02/09/20121,7951,8251,7851,825
02/10/20121,8351,8501,8251,845
02/13/20121,8451,8701,8451,845
02/14/20121,8501,8651,8451,855
02/15/20121,8501,8601,8301,840
02/16/20121,8251,8301,8051,820
02/17/20121,8301,8551,8201,830
02/20/20121,8401,8401,8151,830
02/21/20121,8351,8501,8251,845
02/22/20121,8551,8701,8251,825
02/23/20121,8351,8401,8101,830
02/24/20121,8401,8401,8101,815
02/27/20121,8151,8151,7851,805
02/28/20121,8001,8151,7951,810
02/29/20121,8201,8651,8151,855
03/01/20121,8651,8751,8601,870
03/02/20121,8701,9001,8651,885
03/05/20121,8951,9101,8751,885
03/06/20121,8951,9251,8901,925
03/07/20121,9101,9301,8901,890
03/08/20121,9051,9301,9001,925
03/09/20121,9451,9501,9151,925
03/12/20121,9251,9351,9151,920
03/13/20121,9201,9601,9101,930
03/14/20121,9501,9651,9401,945
03/15/20121,9551,9701,9451,965
03/16/20121,9551,9751,9501,965
03/19/20121,9651,9751,9401,950
03/21/20121,9551,9701,9501,970
03/22/20121,9602,0001,9551,995
03/23/20121,9751,9901,9601,960
03/26/20121,9601,9801,9401,945
03/27/20121,9701,9951,9701,995
03/28/20121,9751,9751,9151,930
03/29/20121,9251,9401,9101,940
03/30/20121,9501,9601,9401,950
04/02/20121,9651,9851,9451,975
04/03/20121,9852,0101,9651,995
04/04/20121,9952,0001,9451,950
04/05/20121,9551,9601,9401,945
04/06/20121,9401,9651,9301,940
04/09/20121,9351,9451,9101,925
04/10/20121,9351,9551,9051,950
04/11/20121,9251,9301,9001,905
04/12/20121,9101,9251,8951,905
04/13/20121,9101,9351,8901,935
04/16/20121,9301,9551,9201,935
04/17/20121,9251,9701,9051,960
04/18/20121,9701,9951,9451,945
04/19/20121,9701,9801,9501,950
04/20/20121,9551,9751,9551,955
04/23/20121,9601,9601,9201,935
04/24/20121,9301,9401,9101,935
04/25/20121,9401,9451,9301,945
04/26/20121,9501,9551,9051,915
04/27/20121,9001,9301,8901,930
05/01/20121,9101,9401,8951,930
05/02/20121,9301,9301,9001,915
05/07/20121,8851,9651,8851,960
05/08/20121,9601,9901,9501,975
05/09/20121,9701,9751,9151,925
05/10/20121,9251,9601,9201,935
05/11/20121,9301,9551,9251,945
05/14/20121,9501,9901,9451,965
05/15/20121,9601,9851,9401,950
05/16/20121,9351,9351,8851,915
05/17/20121,9351,9351,8601,885
05/18/20121,8701,8951,8551,870
05/21/20121,8501,8851,8451,870
05/22/20121,8751,8801,8351,855
05/23/20121,8551,8951,8401,860
05/24/20121,8601,8801,8401,845
05/25/20121,8351,8901,8351,870
05/28/20121,8501,8851,8451,860
05/29/20121,8551,8651,8301,845
05/30/20121,8451,8951,8351,870
05/31/20121,8751,9101,8501,860
06/01/20121,8401,8651,8251,850
06/04/20121,8351,8601,8251,860
06/05/20121,8751,8851,8501,870
06/06/20121,8701,8751,8451,860
06/07/20121,8451,8951,8451,895
06/08/20121,9001,9151,8701,880
06/11/20121,8851,8901,8701,880
06/12/20121,8751,8801,8401,850
06/13/20121,8651,8751,8551,865
06/14/20121,8551,8651,8451,860
06/15/20121,8601,8751,8551,860
06/18/20121,8751,8801,8501,855
06/19/20121,8651,8901,8551,860
06/20/20121,8701,9201,8651,915
06/21/20121,9151,9601,9151,950
06/22/20121,9401,9501,9151,920
06/25/20121,9401,9451,9251,930
06/26/20121,9251,9601,9251,960
06/27/20121,9651,9901,9601,990
06/28/20122,0002,0051,9752,000
06/29/20121,9952,0501,9952,035
07/02/20122,0502,0552,0202,035
07/03/20122,0602,0802,0552,075
07/04/20122,0752,0902,0602,085
07/05/20122,0652,0802,0602,060
07/06/20122,0452,0652,0352,055
07/09/20122,0402,0802,0402,060
07/10/20122,0752,0802,0402,040
07/11/20122,0602,0752,0452,070
07/12/20122,0702,0702,0452,045
07/13/20122,0552,0652,0402,045
07/17/20122,0502,0752,0302,055
07/18/20122,0552,0702,0352,045
07/19/20122,0452,0802,0402,065
07/20/20122,0652,0652,0302,030
07/23/20122,0252,0452,0152,025
07/24/20122,0302,0301,9952,000
07/25/20121,9902,0101,9701,975
07/26/20121,9701,9901,9201,960
07/27/20121,9651,9851,9501,980
07/30/20122,0002,0001,9551,965
07/31/20121,9702,0251,9652,020
08/01/20122,0202,0552,0152,025
08/02/20122,0302,0752,0252,065
08/03/20122,0402,0502,0052,040
08/06/20122,0502,0752,0352,060
08/07/20122,0702,0852,0502,080
08/08/20122,0852,1102,0352,065
08/09/20122,0702,0852,0552,085
08/10/20122,0852,0852,0402,050
08/13/20122,0502,0702,0502,065
08/14/20122,0802,1102,0652,105
08/15/20122,1102,1152,0852,105
08/16/20122,1052,1102,0802,100
08/17/20122,1102,1252,1002,115
08/20/20122,1202,1352,1152,115
08/21/20122,1102,1252,1052,120
08/22/20122,1152,1252,0952,105
08/23/20122,1102,1252,1002,120
08/24/20122,1302,1302,1152,125
08/27/20122,1202,1502,1202,145
08/28/20122,1402,1402,0802,085
08/29/20122,0852,1202,0702,100
08/30/20122,0802,1302,0802,130
08/31/20122,1252,1602,1152,160
09/03/20122,1552,1602,1302,140
09/04/20122,1402,1452,0952,100
09/05/20122,1052,1102,0952,100
09/06/20122,1102,1102,0752,075
09/07/20122,0952,1452,0652,145
09/10/20122,1602,1902,1502,170
09/11/20122,1602,1752,1502,170
09/12/20122,1852,1902,1552,185
09/13/20122,1852,2002,1702,185
09/14/20122,1852,1902,1452,155
09/18/20122,1652,1802,1552,175
09/19/20122,1602,1852,1502,155
09/20/20122,1402,1402,0952,110
09/21/20122,1102,1702,1102,170
09/24/20122,1702,1852,1352,155
09/25/20122,1252,1552,1152,155
09/26/20122,1302,1602,1302,145
09/27/20122,1352,1602,1352,160
09/28/20122,1602,1702,1252,150
10/01/20122,1402,1502,0952,140
10/02/20122,1552,1552,1302,150
10/03/20122,1502,1602,1302,160
10/04/20122,1552,1652,1352,140
10/05/20122,1402,1552,1302,145
10/09/20122,1502,1602,1102,110
10/10/20122,1102,1352,1102,115
10/11/20122,1102,1752,1052,140
10/12/20122,1302,1352,1152,115
10/15/20122,1102,1352,1102,125
10/16/20122,1302,1602,1252,150
10/17/20122,1452,1802,1402,150
10/18/20122,1652,1702,1352,145
10/19/20122,1352,1652,1152,125
10/22/20122,1102,1152,0802,085
10/23/20122,0802,0852,0402,045
10/24/20122,0602,0702,0352,040
10/25/20122,0302,0802,0302,070
10/26/20122,0702,0802,0402,040
10/29/20122,0352,0552,0302,045
10/30/20122,0402,0502,0152,035
10/31/20122,0602,1152,0552,115
11/01/20122,1152,1152,0752,090
11/02/20122,1102,1102,0752,085
11/05/20122,0852,0952,0602,070
11/06/20122,0552,1052,0402,095
11/07/20122,0952,1052,0752,100
11/08/20122,0952,1052,0702,100
11/09/20122,0802,0802,0352,040
11/12/20122,0402,0602,0352,040
11/13/20122,0502,0852,0402,080
11/14/20122,0802,0852,0602,060
11/15/20122,0652,0802,0502,070
11/16/20122,0752,0752,0302,030
11/19/20122,0502,0902,0402,070
11/20/20122,1002,1502,0852,145
11/21/20122,1252,1402,1002,120
11/22/20122,1102,1102,0502,060
11/26/20122,0852,1002,0602,065
11/27/20122,0752,0802,0552,060
11/28/20122,0502,0652,0402,040
11/29/20122,0502,0702,0352,040
11/30/20122,0352,0402,0202,025
12/03/20122,0302,0402,0102,030
12/04/20122,0352,0452,0202,035
12/05/20122,0252,0452,0152,020
12/06/20122,0302,0402,0252,030
12/07/20122,0402,0502,0052,015
12/10/20122,0102,0251,9952,010
12/11/20122,0302,0552,0252,030
12/12/20122,0502,0552,0152,020
12/13/20122,0352,0352,0002,000
12/14/20122,0002,0201,9952,015
12/17/20122,0302,0502,0152,040
12/18/20122,0402,0402,0052,030
12/19/20122,0402,0502,0202,035
12/20/20122,0402,0652,0302,045
12/21/20122,0552,0702,0352,045
12/25/20122,0652,0652,0302,030
12/26/20122,0352,0352,0202,025
12/27/20122,0302,0302,0002,010
12/28/20122,0052,0101,9701,975