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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,580.0408
CLOSE 2,578.8163

Low

LOW 2,000

High

HIGH 3,205
DATEOPENHIGHLOWCLOSE
01/04/20132,0052,0402,0002,030
01/07/20132,0502,0602,0252,050
01/08/20132,0602,0702,0452,070
01/09/20132,0502,0902,0452,075
01/10/20132,0852,1052,0602,065
01/11/20132,0702,0902,0552,065
01/15/20132,0802,1152,0802,115
01/16/20132,1202,1602,1202,140
01/17/20132,1602,1752,1452,170
01/18/20132,1602,1702,1502,170
01/21/20132,1752,1902,1502,165
01/22/20132,1652,1902,1402,150
01/23/20132,1502,1852,1352,155
01/24/20132,1452,1502,1252,145
01/25/20132,1502,1752,1502,170
01/28/20132,1752,1852,1702,175
01/29/20132,1702,1952,1652,175
01/30/20132,1702,1752,1452,150
01/31/20132,1652,1752,1352,155
02/01/20132,1502,1702,1502,160
02/04/20132,1602,1652,1302,135
02/05/20132,1302,1452,1052,115
02/06/20132,1302,1902,1252,190
02/07/20132,1802,1902,1602,175
02/08/20132,1702,1902,1602,170
02/12/20132,1852,2252,1852,200
02/13/20132,1952,2002,1552,170
02/14/20132,1652,1852,1552,155
02/15/20132,1752,1952,1502,170
02/18/20132,1602,2352,1552,230
02/19/20132,2252,2402,2052,210
02/20/20132,2402,2952,2402,285
02/21/20132,2752,2852,2302,240
02/22/20132,2252,2552,2202,245
02/25/20132,2702,2802,2502,265
02/26/20132,2352,2702,2352,235
02/27/20132,2302,2452,2102,210
02/28/20132,2302,2402,2202,240
03/01/20132,3202,3752,3202,330
03/04/20132,3302,4202,3302,395
03/05/20132,3852,4102,3602,370
03/06/20132,3652,4252,3552,405
03/07/20132,4252,4502,3952,440
03/08/20132,4252,4252,3852,415
03/11/20132,4152,4402,3952,430
03/12/20132,4352,4452,4102,430
03/13/20132,4202,4302,4002,420
03/14/20132,4252,4552,4152,455
03/15/20132,4302,5002,4252,500
03/18/20132,4702,4752,4302,440
03/19/20132,4402,5002,4402,495
03/21/20132,5052,5752,5002,505
03/22/20132,5252,6152,5002,500
03/25/20132,5202,5352,5052,505
03/26/20132,4952,5552,4852,540
03/27/20132,4952,5402,4902,520
03/28/20132,5302,5502,5052,540
03/29/20132,5452,5702,5202,570
04/01/20132,5652,5702,4752,475
04/02/20132,5052,5052,4252,465
04/03/20132,4602,5152,4402,505
04/04/20132,4952,5852,4602,585
04/05/20132,6152,7352,5602,580
04/08/20132,6252,6752,5552,605
04/09/20132,5502,5852,5252,565
04/10/20132,5852,6152,5702,585
04/11/20132,6052,6302,5902,625
04/12/20132,6202,6602,5952,640
04/15/20132,6552,7052,6452,695
04/16/20132,6502,7352,6202,715
04/17/20132,7502,7552,6702,720
04/18/20132,7402,7652,7002,705
04/19/20132,7052,7302,6552,720
04/22/20132,7502,7702,7052,710
04/23/20132,7152,7702,7102,740
04/24/20132,7652,7702,6802,705
04/25/20132,6802,7352,6802,725
04/26/20132,7252,8102,7152,730
04/30/20132,7802,8452,7602,780
05/01/20132,7802,8552,7602,830
05/02/20132,8402,8702,8152,850
05/07/20132,8702,9202,8602,915
05/08/20132,9102,9652,8852,925
05/09/20132,9252,9352,9002,910
05/10/20132,9402,9552,9302,945
05/13/20132,9603,0552,9553,020
05/14/20133,0303,0653,0053,015
05/15/20133,0153,0902,9903,080
05/16/20133,1003,1303,0553,065
05/17/20133,0753,1003,0553,080
05/20/20133,1503,2003,1153,135
05/21/20133,1603,1703,1053,140
05/22/20133,1303,1653,1103,135
05/23/20133,1503,2052,9652,975
05/24/20132,9753,0752,8952,980
05/27/20132,9402,9452,8152,840
05/28/20132,7902,8452,7352,790
05/29/20132,8852,9402,8452,895
05/30/20132,8502,8552,7252,740
05/31/20132,7902,7952,7202,725
06/03/20132,7302,7802,6952,710
06/04/20132,7152,7402,6302,730
06/05/20132,7252,7502,6102,615
06/06/20132,5752,6052,5302,600
06/07/20132,5402,6002,5002,560
06/10/20132,6252,6852,5452,565
06/11/20132,6152,6352,5652,580
06/12/20132,5502,6052,5002,575
06/13/20132,5502,6002,4652,510
06/14/20132,5802,6202,5352,580
06/17/20132,5852,6452,5802,635
06/18/20132,6152,6302,5402,560
06/19/20132,5802,6102,5402,575
06/20/20132,5502,5902,5402,570
06/21/20132,5202,6052,4802,605
06/24/20132,6302,6652,6052,630
06/25/20132,6452,6652,5302,555
06/26/20132,5602,5852,5202,540
06/27/20132,5652,6402,5502,640
06/28/20132,6852,7452,6752,740
07/01/20132,7502,7502,6752,730
07/02/20132,7602,7702,6702,720
07/03/20132,7252,7552,6802,740
07/04/20132,7452,7752,7152,735
07/05/20132,7502,7752,7202,770
07/08/20132,7752,7902,7252,725
07/09/20132,7652,8102,7602,805
07/10/20132,7902,8152,7702,815
07/11/20132,7852,8102,7702,795
07/12/20132,8002,8702,7952,855
07/16/20132,8752,9002,8152,830
07/17/20132,8252,8602,8152,845
07/18/20132,8602,8802,8452,860
07/19/20132,8802,8852,8102,825
07/22/20132,8502,8602,7902,835
07/23/20132,8152,8702,8102,865
07/24/20132,8702,9252,8352,925
07/25/20132,9302,9402,8552,870
07/26/20132,8302,8402,7602,765
07/29/20132,7302,7452,6852,700
07/30/20132,6902,7402,6752,715
07/31/20132,7652,7652,6952,695
08/01/20132,6852,7652,6802,765
08/02/20132,7802,8252,7702,825
08/05/20132,7752,8002,7652,785
08/06/20132,7502,7552,6702,735
08/07/20132,6702,6802,6102,610
08/08/20132,6202,6902,6102,615
08/09/20132,6302,6352,5902,610
08/12/20132,5902,6402,5852,630
08/13/20132,6402,6902,6252,685
08/14/20132,7452,7502,6802,725
08/15/20132,7302,7702,7052,720
08/16/20132,7102,7252,6902,690
08/19/20132,7002,7352,6952,720
08/20/20132,7152,7402,6752,675
08/21/20132,6652,7352,6552,705
08/22/20132,6752,7002,6552,655
08/23/20132,6902,6952,6652,680
08/26/20132,6852,7002,6402,670
08/27/20132,6752,6902,6552,670
08/28/20132,6202,6252,5902,605
08/29/20132,6052,6152,5702,595
08/30/20132,5952,6152,5252,550
09/02/20132,5652,5802,5202,575
09/03/20132,6052,6052,5652,585
09/04/20132,5552,5852,5402,575
09/05/20132,5902,6102,5652,590
09/06/20132,6002,6002,5602,580
09/09/20132,6802,7152,6602,670
09/10/20132,6852,7102,6752,695
09/11/20132,7252,7352,6802,715
09/12/20132,7152,7152,6852,695
09/13/20132,6702,7002,6402,655
09/17/20132,6702,6852,6602,665
09/18/20132,6602,6952,6302,670
09/19/20132,7102,7152,6752,715
09/20/20132,7252,7552,7152,745
09/24/20132,7052,7152,6652,685
09/25/20132,6802,7402,6802,720
09/26/20132,6852,7352,6602,735
09/27/20132,7102,7152,6802,685
09/30/20132,6502,7152,6502,690
10/01/20132,6902,6952,6552,655
10/02/20132,6452,6552,6202,630
10/03/20132,6552,6702,6402,655
10/04/20132,6202,6202,5752,590
10/07/20132,6052,6352,5952,600
10/08/20132,6002,6502,5902,640
10/09/20132,6102,6302,5952,630
10/10/20132,6402,7152,6352,690
10/11/20132,7102,7252,6802,690
10/15/20132,7152,7252,6952,720
10/16/20132,6952,7002,6552,675
10/17/20132,7002,7202,6702,685
10/18/20132,6902,6902,6402,650
10/21/20132,6602,6752,6502,665
10/22/20132,6552,6752,6402,645
10/23/20132,6602,6652,5752,580
10/24/20132,5802,5902,5602,580
10/25/20132,5952,5952,5352,540
10/28/20132,5652,6052,5402,585
10/29/20132,5902,6252,5902,620
10/30/20132,6302,6652,6102,660
10/31/20132,6502,6852,6452,660
11/01/20132,6552,6552,5902,595
11/05/20132,6152,6202,5502,560
11/06/20132,5602,5852,5502,555
11/07/20132,5652,5702,5302,535
11/08/20132,5052,5302,4952,525
11/11/20132,5352,5352,5002,515
11/12/20132,5202,5452,5102,530
11/13/20132,5252,5452,5152,525
11/14/20132,5452,6052,5402,590
11/15/20132,6052,6202,5752,575
11/18/20132,5802,5902,5552,570
11/19/20132,5752,6002,5752,585
11/20/20132,5802,5902,5552,570
11/21/20132,5652,5952,5502,575
11/22/20132,5902,5902,5602,570
11/25/20132,5802,6052,5752,600
11/26/20132,6002,6152,5652,570
11/27/20132,5552,5602,5202,520
11/28/20132,5502,5702,5352,545
11/29/20132,5452,5602,5402,550
12/02/20132,5702,5952,5652,585
12/03/20132,5752,5802,5452,555
12/04/20132,5452,5602,5352,535
12/05/20132,5402,5402,5152,515
12/06/20132,5202,5302,5052,510
12/09/20132,5252,5302,5002,505
12/10/20132,4952,5052,4852,500
12/11/20132,5052,5202,5002,515
12/12/20132,5152,5302,5002,520
12/13/20132,5102,5252,4902,500
12/16/20132,5152,5202,4802,485
12/17/20132,4952,5002,4752,485
12/18/20132,5002,5502,4902,550
12/19/20132,5502,5602,5252,540
12/20/20132,5352,5552,5252,535
12/24/20132,5502,5502,5152,530
12/25/20132,5252,5252,5002,520
12/26/20132,5302,5452,5252,545
12/27/20132,5502,5752,5402,565
12/30/20132,5702,6002,5702,590