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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,855.5287
CLOSE 2,855.9016

Low

LOW 2,350

High

HIGH 3,346
DATEOPENHIGHLOWCLOSE
01/06/20142,5902,6202,5602,575
01/07/20142,5752,5752,5502,560
01/08/20142,5602,5702,5402,560
01/09/20142,5602,5602,5302,545
01/10/20142,5452,5452,5152,520
01/14/20142,5202,5252,4852,495
01/15/20142,5152,5602,5102,560
01/16/20142,5552,5902,5502,575
01/17/20142,5652,5902,5652,565
01/20/20142,5752,5952,5552,580
01/21/20142,5902,5902,5652,565
01/22/20142,5552,5902,5552,590
01/23/20142,6002,6352,5752,580
01/24/20142,5702,6152,5652,590
01/27/20142,5552,5952,5452,575
01/28/20142,6202,6702,5952,595
01/29/20142,6102,6502,5752,645
01/30/20142,5952,5952,5452,570
01/31/20142,5702,5952,5302,560
02/03/20142,5252,5352,5002,500
02/04/20142,4502,4552,3652,375
02/05/20142,3902,4102,3702,395
02/06/20142,3752,3852,3502,350
02/07/20142,3902,4102,3652,405
02/10/20142,4452,4502,3852,425
02/12/20142,4452,4602,4252,425
02/13/20142,4302,4452,4052,420
02/14/20142,4252,4302,3552,380
02/17/20142,3852,4152,3752,415
02/18/20142,4102,4452,3902,430
02/19/20142,4152,4452,4052,425
02/20/20142,4002,4202,3852,405
02/21/20142,4202,4802,4202,470
02/24/20142,4852,5002,4502,500
02/25/20142,5052,5302,4852,525
02/26/20142,5052,5552,4952,540
02/27/20142,5402,5652,5202,545
02/28/20142,5302,5602,5252,550
03/03/20142,5352,5652,5102,560
03/04/20142,5552,5902,5402,545
03/05/20142,5652,5902,5352,540
03/06/20142,5402,5452,5102,520
03/07/20142,5402,5752,5402,565
03/10/20142,5602,5952,5402,595
03/11/20142,6052,6902,5952,665
03/12/20142,6252,6452,6102,610
03/13/20142,6152,6552,6102,640
03/14/20142,6402,6402,5652,570
03/17/20142,5502,5552,5252,535
03/18/20142,5852,6002,5452,545
03/19/20142,5702,5852,5452,550
03/20/20142,5902,5902,5402,555
03/24/20142,5702,6002,5552,585
03/25/20142,5402,6102,5352,575
03/26/20142,5802,5852,5202,535
03/27/20142,4602,6002,4552,590
03/28/20142,5852,6402,5802,640
03/31/20142,6352,6352,5902,620
04/01/20142,6202,6202,5502,585
04/02/20142,5852,6102,5752,575
04/03/20142,5852,6052,5752,580
04/04/20142,5752,5952,5602,570
04/07/20142,5502,5752,5502,555
04/08/20142,5302,5452,5002,535
04/09/20142,5002,5302,4702,520
04/10/20142,5452,5502,4902,495
04/11/20142,4552,5202,4352,495
04/14/20142,4852,5402,4852,515
04/15/20142,5152,5202,4752,475
04/16/20142,4952,5352,4902,535
04/17/20142,5302,5752,5252,560
04/18/20142,5902,5902,5602,585
04/21/20142,5852,6152,5802,585
04/22/20142,5902,6202,5902,600
04/23/20142,6152,6352,5902,630
04/24/20142,6302,6302,5852,605
04/25/20142,5902,6302,5752,625
04/28/20142,6102,6452,5702,570
04/30/20142,5902,6802,5802,675
05/01/20142,6752,7002,6502,680
05/02/20142,6552,6902,6502,685
05/07/20142,6602,7202,6502,705
05/08/20142,7052,7652,7052,720
05/09/20142,7052,7402,7002,715
05/12/20142,7352,7752,7302,750
05/13/20142,7902,8052,7752,790
05/14/20142,7702,7952,7552,780
05/15/20142,7602,8352,7552,835
05/16/20142,8152,8352,7502,750
05/19/20142,7352,8052,7302,780
05/20/20142,7752,7952,7652,785
05/21/20142,7752,8152,7752,800
05/22/20142,8152,8502,8052,820
05/23/20142,8102,8402,7952,830
05/26/20142,8702,9002,8502,900
05/27/20142,8802,8952,8352,850
05/28/20142,8552,8702,8452,855
05/29/20142,8602,8902,8602,870
05/30/20142,8602,9252,8502,880
06/02/20142,9152,9652,9102,920
06/03/20142,9452,9452,8802,890
06/04/20142,8852,8852,8602,865
06/05/20142,8952,9102,8502,860
06/06/20142,8602,8752,8102,830
06/09/20142,8552,8602,8152,815
06/10/20142,8352,8652,8202,840
06/11/20142,8552,9002,8502,880
06/12/20142,8502,8902,8452,885
06/13/20142,8852,9102,8752,895
06/16/20142,8652,8952,8602,880
06/17/20142,8952,9152,8802,890
06/18/20142,9102,9152,9002,905
06/19/20142,8902,9352,8802,925
06/20/20142,9302,9452,9202,925
06/23/20142,9252,9302,8752,895
06/24/20142,9002,9302,8902,915
06/25/20142,9102,9352,9052,905
06/26/20142,9252,9402,9152,925
06/27/20142,9102,9202,8602,890
06/30/20142,9102,9602,9052,960
07/01/20142,9502,9852,9452,965
07/02/20142,9802,9902,9652,985
07/03/20142,9902,9902,9602,975
07/04/20142,9502,9602,9402,960
07/07/20142,9602,9652,9452,955
07/08/20142,9352,9752,9152,970
07/09/20142,9352,9752,9352,960
07/10/20142,9652,9702,9452,955
07/11/20142,9152,9452,9002,940
07/14/20142,9352,9652,9252,950
07/15/20142,9502,9852,9502,970
07/16/20142,9902,9952,9702,990
07/17/20142,9953,0002,9752,980
07/18/20142,9652,9852,9502,975
07/22/20142,992.53,024.52,9853,024.5
07/23/20143,0323,039.52,997.53,009
07/24/20143,0263,0603,0133,031
07/25/20143,049.53,071.53,037.53,070
07/28/20143,051.53,0693,0293,046.5
07/29/20143,0603,0693,040.53,054.5
07/30/20143,0353,0502,963.52,976.5
07/31/20142,976.52,9892,957.52,963
08/01/20142,968.52,994.52,957.52,982.5
08/04/20142,977.53,0322,945.53,007
08/05/20143,0033,0222,9702,980.5
08/06/20142,9642,9712,912.52,932.5
08/07/20142,944.52,944.52,8902,919.5
08/08/20142,9002,911.52,8502,854
08/11/20142,9002,919.52,8792,906
08/12/20142,9232,9502,9232,942.5
08/13/20142,930.52,9472,922.52,939
08/14/20142,9462,9742,9332,971
08/15/20142,9692,9812,945.52,968
08/18/20142,9762,982.52,965.52,970
08/19/20142,997.52,998.52,971.52,986
08/20/20143,0003,029.52,9893,000.5
08/21/20143,003.53,024.52,987.53,008.5
08/22/20143,0403,0403,007.53,010
08/25/20143,0343,0342,982.52,991.5
08/26/20142,9973,020.52,9822,987.5
08/27/20142,9903,0152,961.52,979.5
08/28/20142,9502,974.52,9402,949
08/29/20142,953.52,9732,9472,954.5
09/01/20142,955.52,9722,9502,970
09/02/20142,9662,993.52,9572,970.5
09/03/20142,992.53,023.52,980.53,005
09/04/20143,0243,0413,0013,038.5
09/05/20143,060.53,0673,0313,045
09/08/20143,0753,0873,0593,087
09/09/20143,0803,082.53,059.53,059.5
09/10/20143,0553,0983,0503,096.5
09/11/20143,1003,1003,063.53,070
09/12/20143,054.53,0693,042.53,059
09/16/20143,070.53,0733,046.53,064.5
09/17/20143,0743,0863,047.53,050
09/18/20143,0863,1173,0823,093.5
09/19/20143,100.53,104.53,074.53,074.5
09/22/20143,086.53,1153,0793,111
09/24/20143,094.53,1143,061.53,112
09/25/20143,1193,1553,112.53,155
09/26/20143,095.53,1053,063.53,099.5
09/29/20143,1143,1193,072.53,119
09/30/20143,109.53,116.53,0613,082.5
10/01/20143,0833,1143,0763,076
10/02/20143,0453,054.52,9752,981.5
10/03/20142,959.52,9862,9422,966
10/06/20142,9863,006.52,970.52,970.5
10/07/20142,9703,032.52,9642,971.5
10/08/20142,9452,974.52,938.52,953.5
10/09/20142,955.52,9602,932.52,947.5
10/10/20142,9182,9592,9152,932
10/14/20142,8902,922.52,861.52,868
10/15/20142,9002,928.52,885.52,900
10/16/20142,8352,840.52,804.52,808
10/17/20142,822.52,840.52,7842,785
10/20/20142,8752,880.52,8412,860
10/21/20142,8622,8792,8212,830.5
10/22/20142,859.52,9082,846.52,907.5
10/23/20142,8992,9282,8832,924
10/24/20142,9702,9792,937.52,959
10/27/20142,9903,0532,983.53,030
10/28/20143,041.53,0603,022.53,033.5
10/29/20143,0503,0843,0343,054
10/30/20143,055.53,0923,047.53,075.5
10/31/20143,099.53,1903,090.53,179
11/04/20143,3283,3463,223.53,234.5
11/05/20143,232.53,306.53,2253,290.5
11/06/20143,2853,2853,203.53,208
11/07/20143,245.53,2573,229.53,240
11/10/20143,237.53,2583,2073,226.5
11/11/20143,2263,2863,224.53,265
11/12/20143,261.53,288.53,2493,251.5
11/13/20143,244.53,2783,227.53,275
11/14/20143,3003,3033,2303,266.5
11/17/20143,245.53,247.53,1653,175
11/18/20143,224.53,2433,202.53,243
11/19/20143,243.53,2553,2133,220
11/20/20143,224.53,241.53,1793,195
11/21/20143,195.53,208.53,171.53,201.5
11/25/20143,237.53,237.53,171.53,183.5
11/26/20143,181.53,2293,180.53,201
11/27/20143,1963,2043,1753,188
11/28/20143,2003,2393,1993,236
12/01/20143,2393,2783,2313,248.5
12/02/20143,2353,274.53,2333,267
12/03/20143,2953,3193,274.53,280
12/04/20143,3003,3003,2343,256.5
12/05/20143,2243,2583,2223,257.5
12/08/20143,2463,257.53,188.53,189.5
12/09/20143,1813,2213,171.53,210.5
12/10/20143,1983,2473,1613,176.5
12/11/20143,1503,1823,1043,126.5
12/12/20143,108.53,142.53,0923,100.5
12/15/20143,0753,122.53,0613,102
12/16/20143,0553,0943,050.53,079.5
12/17/20143,0853,0993,0553,074
12/18/20143,1743,201.53,103.53,142.5
12/19/20143,2253,245.53,1913,219.5
12/22/20143,222.53,2253,197.53,202.5
12/24/20143,2453,2453,2243,229.5
12/25/20143,2303,2533,2093,251
12/26/20143,242.53,275.53,2403,271
12/29/20143,294.53,317.53,253.53,305
12/30/20143,3203,3203,260.53,260.5