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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,327.7889
CLOSE 3,326.7971
Low
LOW 2,710
High
HIGH 4,023
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2015 | 3,250 | 3,250 | 3,190 | 3,216.5 |
| 01/06/2015 | 3,166.5 | 3,175 | 3,126 | 3,126 |
| 01/07/2015 | 3,113 | 3,139.5 | 3,098.5 | 3,101 |
| 01/08/2015 | 3,143 | 3,185 | 3,133 | 3,153.5 |
| 01/09/2015 | 3,165 | 3,186.5 | 3,150.5 | 3,167.5 |
| 01/13/2015 | 3,149.5 | 3,184.5 | 3,111 | 3,184.5 |
| 01/14/2015 | 3,169.5 | 3,239.5 | 3,169.5 | 3,228 |
| 01/15/2015 | 3,250 | 3,296.5 | 3,248.5 | 3,286.5 |
| 01/16/2015 | 3,225 | 3,290.5 | 3,220 | 3,290.5 |
| 01/19/2015 | 3,305 | 3,375 | 3,305 | 3,356 |
| 01/20/2015 | 3,375 | 3,430 | 3,369 | 3,425 |
| 01/21/2015 | 3,393.5 | 3,428.5 | 3,375.5 | 3,399.5 |
| 01/22/2015 | 3,399.5 | 3,404 | 3,360 | 3,398 |
| 01/23/2015 | 3,425 | 3,436.5 | 3,415.5 | 3,430.5 |
| 01/26/2015 | 3,403.5 | 3,467.5 | 3,403.5 | 3,462.5 |
| 01/27/2015 | 3,482.5 | 3,526 | 3,447.5 | 3,524.5 |
| 01/28/2015 | 3,474 | 3,548.5 | 3,469.5 | 3,532 |
| 01/29/2015 | 3,485.5 | 3,545 | 3,485.5 | 3,513 |
| 01/30/2015 | 3,534.5 | 3,561.5 | 3,503.5 | 3,531.5 |
| 02/02/2015 | 3,516 | 3,612.5 | 3,496 | 3,604.5 |
| 02/03/2015 | 3,604.5 | 3,609 | 3,555.5 | 3,568 |
| 02/04/2015 | 3,610 | 3,655 | 3,605 | 3,622.5 |
| 02/05/2015 | 3,623 | 3,634 | 3,484.5 | 3,486.5 |
| 02/06/2015 | 3,536.5 | 3,597 | 3,534 | 3,552.5 |
| 02/09/2015 | 3,577 | 3,591 | 3,527 | 3,564 |
| 02/10/2015 | 3,575 | 3,584.5 | 3,540.5 | 3,582.5 |
| 02/12/2015 | 3,617.5 | 3,637.5 | 3,575 | 3,581.5 |
| 02/13/2015 | 3,580 | 3,596 | 3,540 | 3,550.5 |
| 02/16/2015 | 3,574 | 3,599.5 | 3,550.5 | 3,596 |
| 02/17/2015 | 3,622 | 3,647 | 3,573 | 3,595 |
| 02/18/2015 | 3,643 | 3,672.5 | 3,618 | 3,655 |
| 02/19/2015 | 3,655 | 3,680 | 3,644.5 | 3,655 |
| 02/20/2015 | 3,658 | 3,670 | 3,638.5 | 3,664.5 |
| 02/23/2015 | 3,677 | 3,699 | 3,647 | 3,670 |
| 02/24/2015 | 3,650 | 3,658.5 | 3,630.5 | 3,657.5 |
| 02/25/2015 | 3,659.5 | 3,687.5 | 3,645.5 | 3,659.5 |
| 02/26/2015 | 3,650 | 3,666 | 3,606 | 3,666 |
| 02/27/2015 | 3,653 | 3,657.5 | 3,497 | 3,641 |
| 03/02/2015 | 3,647 | 3,709 | 3,625 | 3,703.5 |
| 03/03/2015 | 3,709 | 3,757 | 3,693.5 | 3,747 |
| 03/04/2015 | 3,747.5 | 3,752 | 3,641.5 | 3,677 |
| 03/05/2015 | 3,661.5 | 3,704.5 | 3,656.5 | 3,703.5 |
| 03/06/2015 | 3,706 | 3,742 | 3,685 | 3,700.5 |
| 03/09/2015 | 3,702.5 | 3,702.5 | 3,645.5 | 3,657.5 |
| 03/10/2015 | 3,660 | 3,663.5 | 3,587 | 3,610.5 |
| 03/11/2015 | 3,580 | 3,651.5 | 3,577.5 | 3,622.5 |
| 03/12/2015 | 3,649.5 | 3,676 | 3,647.5 | 3,667.5 |
| 03/13/2015 | 3,684.5 | 3,752 | 3,640 | 3,750 |
| 03/16/2015 | 3,714 | 3,738 | 3,690.5 | 3,696.5 |
| 03/17/2015 | 3,806 | 3,812 | 3,766.5 | 3,782.5 |
| 03/18/2015 | 3,775 | 3,819 | 3,775 | 3,810 |
| 03/19/2015 | 3,811 | 3,850 | 3,793 | 3,827 |
| 03/20/2015 | 3,834.5 | 3,834.5 | 3,771 | 3,811 |
| 03/23/2015 | 3,814.5 | 3,849 | 3,805 | 3,833 |
| 03/24/2015 | 3,812.5 | 3,851.5 | 3,803.5 | 3,818.5 |
| 03/25/2015 | 3,821 | 3,840 | 3,775.5 | 3,837 |
| 03/26/2015 | 3,833.5 | 3,833.5 | 3,755.5 | 3,779 |
| 03/27/2015 | 3,752 | 3,820 | 3,734.5 | 3,777.5 |
| 03/30/2015 | 3,755 | 3,800 | 3,735.5 | 3,789.5 |
| 03/31/2015 | 3,854 | 3,867 | 3,781 | 3,781 |
| 04/01/2015 | 3,745.5 | 3,790 | 3,713.5 | 3,756 |
| 04/02/2015 | 3,787.5 | 3,894 | 3,775.5 | 3,854 |
| 04/03/2015 | 3,873 | 3,904 | 3,842.5 | 3,899.5 |
| 04/06/2015 | 3,883 | 3,927 | 3,866 | 3,909.5 |
| 04/07/2015 | 3,963.5 | 4,007 | 3,896.5 | 3,908 |
| 04/08/2015 | 3,983 | 3,995.5 | 3,901.5 | 3,995.5 |
| 04/09/2015 | 4,010 | 4,023 | 3,968.5 | 3,997.5 |
| 04/10/2015 | 4,004.5 | 4,005.5 | 3,906.5 | 3,929.5 |
| 04/13/2015 | 3,860.5 | 3,875.5 | 3,771.5 | 3,791 |
| 04/14/2015 | 3,794 | 3,824.5 | 3,771.5 | 3,806 |
| 04/15/2015 | 3,785.5 | 3,808 | 3,744 | 3,749 |
| 04/16/2015 | 3,717.5 | 3,735 | 3,693 | 3,735 |
| 04/17/2015 | 3,680 | 3,719 | 3,675.5 | 3,702 |
| 04/20/2015 | 3,676.5 | 3,696 | 3,653.5 | 3,657.5 |
| 04/21/2015 | 3,680.5 | 3,739 | 3,665.5 | 3,734.5 |
| 04/22/2015 | 3,734.5 | 3,739.5 | 3,706.5 | 3,720.5 |
| 04/23/2015 | 3,745 | 3,757 | 3,722.5 | 3,744.5 |
| 04/24/2015 | 3,764.5 | 3,768 | 3,730.5 | 3,741 |
| 04/27/2015 | 3,720.5 | 3,759 | 3,685.5 | 3,715 |
| 04/28/2015 | 3,750 | 3,823 | 3,641.5 | 3,680 |
| 04/30/2015 | 3,535.5 | 3,572.5 | 3,457 | 3,462.5 |
| 05/01/2015 | 3,445 | 3,455.5 | 3,343.5 | 3,387.5 |
| 05/07/2015 | 3,355.5 | 3,386 | 3,328 | 3,365 |
| 05/08/2015 | 3,364 | 3,438.5 | 3,330.5 | 3,438.5 |
| 05/11/2015 | 3,497.5 | 3,499 | 3,444.5 | 3,453.5 |
| 05/12/2015 | 3,437.5 | 3,479 | 3,430 | 3,462.5 |
| 05/13/2015 | 3,418.5 | 3,476.5 | 3,410 | 3,451.5 |
| 05/14/2015 | 3,444.5 | 3,452 | 3,416 | 3,420.5 |
| 05/15/2015 | 3,424.5 | 3,425 | 3,330 | 3,352.5 |
| 05/18/2015 | 3,363 | 3,385.5 | 3,343 | 3,368.5 |
| 05/19/2015 | 3,356.5 | 3,384 | 3,346.5 | 3,367.5 |
| 05/20/2015 | 3,378.5 | 3,399 | 3,360 | 3,386.5 |
| 05/21/2015 | 3,407.5 | 3,410 | 3,360.5 | 3,395.5 |
| 05/22/2015 | 3,398 | 3,401 | 3,371.5 | 3,386 |
| 05/25/2015 | 3,410 | 3,424.5 | 3,386 | 3,402 |
| 05/26/2015 | 3,418 | 3,427.5 | 3,410.5 | 3,411 |
| 05/27/2015 | 3,410 | 3,411 | 3,366.5 | 3,369.5 |
| 05/28/2015 | 3,369.5 | 3,420.5 | 3,350.5 | 3,417 |
| 05/29/2015 | 3,448.5 | 3,499.5 | 3,435 | 3,440.5 |
| 06/01/2015 | 3,389 | 3,440 | 3,380.5 | 3,434.5 |
| 06/02/2015 | 3,460 | 3,485.5 | 3,437 | 3,477 |
| 06/03/2015 | 3,500 | 3,517 | 3,445 | 3,475 |
| 06/04/2015 | 3,474 | 3,474 | 3,400 | 3,400.5 |
| 06/05/2015 | 3,375 | 3,423 | 3,364.5 | 3,410.5 |
| 06/08/2015 | 3,388.5 | 3,433 | 3,388.5 | 3,407.5 |
| 06/09/2015 | 3,382.5 | 3,478 | 3,380 | 3,453 |
| 06/10/2015 | 3,460.5 | 3,514.5 | 3,434.5 | 3,486.5 |
| 06/11/2015 | 3,475.5 | 3,539.5 | 3,468 | 3,522 |
| 06/12/2015 | 3,507.5 | 3,509.5 | 3,452 | 3,462.5 |
| 06/15/2015 | 3,412.5 | 3,482.5 | 3,409 | 3,474.5 |
| 06/16/2015 | 3,449.5 | 3,490 | 3,449.5 | 3,476 |
| 06/17/2015 | 3,486.5 | 3,505.5 | 3,439 | 3,441.5 |
| 06/18/2015 | 3,425 | 3,449.5 | 3,402.5 | 3,435 |
| 06/19/2015 | 3,394.5 | 3,413 | 3,342 | 3,354.5 |
| 06/22/2015 | 3,347.5 | 3,425 | 3,347 | 3,420 |
| 06/23/2015 | 3,440 | 3,495.5 | 3,416.5 | 3,484 |
| 06/24/2015 | 3,481.5 | 3,488 | 3,432.5 | 3,432.5 |
| 06/25/2015 | 3,393 | 3,435 | 3,366.5 | 3,366.5 |
| 06/26/2015 | 3,384 | 3,391.5 | 3,330.5 | 3,357 |
| 06/29/2015 | 3,275.5 | 3,312.5 | 3,268.5 | 3,285 |
| 06/30/2015 | 3,303 | 3,315.5 | 3,238.5 | 3,250 |
| 07/01/2015 | 3,263 | 3,270 | 3,204 | 3,211.5 |
| 07/02/2015 | 3,252 | 3,279.5 | 3,235.5 | 3,256 |
| 07/03/2015 | 3,250 | 3,305.5 | 3,236.5 | 3,256 |
| 07/06/2015 | 3,206 | 3,248 | 3,206 | 3,223 |
| 07/07/2015 | 3,283.5 | 3,299.5 | 3,264.5 | 3,284.5 |
| 07/08/2015 | 3,245.5 | 3,271.5 | 3,215 | 3,215 |
| 07/09/2015 | 3,193.5 | 3,210 | 3,150.5 | 3,201.5 |
| 07/10/2015 | 3,233 | 3,265.5 | 3,206.5 | 3,214 |
| 07/13/2015 | 3,245.5 | 3,315.5 | 3,233 | 3,307.5 |
| 07/14/2015 | 3,352.5 | 3,367 | 3,312 | 3,327 |
| 07/15/2015 | 3,340 | 3,341 | 3,304 | 3,312.5 |
| 07/16/2015 | 3,343.5 | 3,359.5 | 3,313 | 3,359.5 |
| 07/17/2015 | 3,343.5 | 3,364.5 | 3,330.5 | 3,352.5 |
| 07/21/2015 | 3,364 | 3,406 | 3,345 | 3,396.5 |
| 07/22/2015 | 3,389 | 3,399 | 3,357.5 | 3,367.5 |
| 07/23/2015 | 3,389 | 3,394 | 3,346 | 3,359.5 |
| 07/24/2015 | 3,349.5 | 3,354 | 3,323.5 | 3,333 |
| 07/27/2015 | 3,300 | 3,349.5 | 3,300 | 3,329.5 |
| 07/28/2015 | 3,312 | 3,346 | 3,302 | 3,315 |
| 07/29/2015 | 3,320 | 3,353 | 3,320 | 3,348.5 |
| 07/30/2015 | 3,365 | 3,407.5 | 3,334 | 3,364 |
| 07/31/2015 | 3,364 | 3,366.5 | 3,309 | 3,348 |
| 08/03/2015 | 3,338 | 3,397.5 | 3,325 | 3,366 |
| 08/04/2015 | 3,385 | 3,480.5 | 3,379.5 | 3,465 |
| 08/05/2015 | 3,500 | 3,523 | 3,462 | 3,493.5 |
| 08/06/2015 | 3,496 | 3,544 | 3,493.5 | 3,503.5 |
| 08/07/2015 | 3,499 | 3,515.5 | 3,460 | 3,502.5 |
| 08/10/2015 | 3,525 | 3,545.5 | 3,507.5 | 3,537.5 |
| 08/11/2015 | 3,550 | 3,559 | 3,456.5 | 3,501 |
| 08/12/2015 | 3,498.5 | 3,513.5 | 3,432.5 | 3,460 |
| 08/13/2015 | 3,467 | 3,513 | 3,454 | 3,496.5 |
| 08/14/2015 | 3,500 | 3,512.5 | 3,471.5 | 3,496 |
| 08/17/2015 | 3,510 | 3,542.5 | 3,502 | 3,525 |
| 08/18/2015 | 3,510 | 3,534 | 3,476.5 | 3,520.5 |
| 08/19/2015 | 3,521 | 3,624.5 | 3,520.5 | 3,576.5 |
| 08/20/2015 | 3,533 | 3,586 | 3,422 | 3,527 |
| 08/21/2015 | 3,490 | 3,550 | 3,472 | 3,475.5 |
| 08/24/2015 | 3,401.5 | 3,447 | 3,286 | 3,286.5 |
| 08/25/2015 | 3,195.5 | 3,319.5 | 3,118.5 | 3,118.5 |
| 08/26/2015 | 3,118 | 3,216 | 3,110.5 | 3,208.5 |
| 08/27/2015 | 3,246 | 3,313 | 3,225 | 3,250 |
| 08/28/2015 | 3,300 | 3,352.5 | 3,270 | 3,318.5 |
| 08/31/2015 | 3,300 | 3,331 | 3,278.5 | 3,316.5 |
| 09/01/2015 | 3,288 | 3,295 | 3,172 | 3,172 |
| 09/02/2015 | 3,085.5 | 3,157.5 | 3,056.5 | 3,078.5 |
| 09/03/2015 | 3,125 | 3,153 | 3,071.5 | 3,080.5 |
| 09/04/2015 | 3,118 | 3,132 | 3,012.5 | 3,048 |
| 09/07/2015 | 3,041.5 | 3,095 | 3,015 | 3,063.5 |
| 09/08/2015 | 3,082.5 | 3,092 | 2,991 | 3,004.5 |
| 09/09/2015 | 3,090 | 3,170 | 3,077 | 3,169 |
| 09/10/2015 | 3,086.5 | 3,144.5 | 3,075 | 3,142 |
| 09/11/2015 | 3,090 | 3,130.5 | 3,083 | 3,090 |
| 09/14/2015 | 3,125 | 3,156 | 3,113.5 | 3,113.5 |
| 09/15/2015 | 3,062 | 3,140.5 | 3,060 | 3,082.5 |
| 09/16/2015 | 3,083 | 3,098 | 3,036 | 3,081.5 |
| 09/17/2015 | 3,110 | 3,145 | 3,096.5 | 3,119 |
| 09/18/2015 | 3,111 | 3,135.5 | 3,085 | 3,103.5 |
| 09/24/2015 | 3,090.5 | 3,098 | 2,874 | 2,874 |
| 09/25/2015 | 2,855 | 3,015 | 2,850 | 3,005.5 |
| 09/28/2015 | 2,994 | 3,043.5 | 2,944 | 2,962.5 |
| 09/29/2015 | 2,935 | 2,963.5 | 2,886.5 | 2,887.5 |
| 09/30/2015 | 2,885.5 | 2,922 | 2,836 | 2,889 |
| 10/01/2015 | 2,876 | 2,894.5 | 2,817 | 2,867.5 |
| 10/02/2015 | 2,802.5 | 2,829 | 2,776 | 2,828.5 |
| 10/05/2015 | 2,829 | 2,854.5 | 2,788 | 2,811 |
| 10/06/2015 | 2,861 | 2,867 | 2,836 | 2,838 |
| 10/07/2015 | 2,866 | 2,906 | 2,830.5 | 2,874.5 |
| 10/08/2015 | 2,883.5 | 2,909 | 2,838 | 2,880.5 |
| 10/09/2015 | 2,913 | 2,988.5 | 2,901.5 | 2,981.5 |
| 10/13/2015 | 2,970.5 | 2,988.5 | 2,953.5 | 2,960.5 |
| 10/14/2015 | 2,949 | 2,971.5 | 2,917 | 2,932 |
| 10/15/2015 | 2,947 | 3,001.5 | 2,930 | 2,984 |
| 10/16/2015 | 3,036 | 3,059 | 3,004.5 | 3,009.5 |
| 10/19/2015 | 2,984.5 | 3,009.5 | 2,959.5 | 2,986 |
| 10/20/2015 | 3,016.5 | 3,039 | 2,988 | 2,991 |
| 10/21/2015 | 3,022 | 3,034 | 2,976.5 | 3,029 |
| 10/22/2015 | 2,995.5 | 3,034 | 2,990 | 3,022 |
| 10/23/2015 | 3,104.5 | 3,110.5 | 3,065.5 | 3,077 |
| 10/26/2015 | 3,124.5 | 3,127.5 | 3,082.5 | 3,086.5 |
| 10/27/2015 | 3,076 | 3,114 | 3,073.5 | 3,081.5 |
| 10/28/2015 | 3,080 | 3,091 | 3,040 | 3,063 |
| 10/29/2015 | 3,062 | 3,122.5 | 3,055 | 3,082 |
| 10/30/2015 | 3,077.5 | 3,102.5 | 3,002 | 3,008 |
| 11/02/2015 | 2,980 | 2,995.5 | 2,901 | 2,910.5 |
| 11/04/2015 | 2,960.5 | 2,964 | 2,915 | 2,921.5 |
| 11/05/2015 | 2,930 | 2,976.5 | 2,927 | 2,950.5 |
| 11/06/2015 | 2,968 | 2,990.5 | 2,933 | 2,980.5 |
| 11/09/2015 | 3,016.5 | 3,019.5 | 2,973 | 2,984.5 |
| 11/10/2015 | 2,976.5 | 2,990.5 | 2,952.5 | 2,960.5 |
| 11/11/2015 | 2,944.5 | 2,950 | 2,916 | 2,924.5 |
| 11/12/2015 | 2,932 | 2,954 | 2,920.5 | 2,947.5 |
| 11/13/2015 | 2,930 | 2,938 | 2,868 | 2,878 |
| 11/16/2015 | 2,850 | 2,883 | 2,839 | 2,870 |
| 11/17/2015 | 2,901.5 | 2,915 | 2,885.5 | 2,902.5 |
| 11/18/2015 | 2,900 | 2,918 | 2,879.5 | 2,918 |
| 11/19/2015 | 2,952.5 | 2,981.5 | 2,919 | 2,924 |
| 11/20/2015 | 2,908.5 | 2,942.5 | 2,907.5 | 2,942.5 |
| 11/24/2015 | 2,940.5 | 2,956 | 2,933 | 2,950 |
| 11/25/2015 | 2,928.5 | 2,981.5 | 2,922.5 | 2,959.5 |
| 11/26/2015 | 2,962 | 2,991 | 2,956 | 2,977.5 |
| 11/27/2015 | 2,976.5 | 2,987.5 | 2,950.5 | 2,956 |
| 11/30/2015 | 2,955.5 | 2,958.5 | 2,920 | 2,940.5 |
| 12/01/2015 | 2,955 | 3,065 | 2,952 | 3,065 |
| 12/02/2015 | 3,065.5 | 3,104.5 | 3,055 | 3,055 |
| 12/03/2015 | 3,025.5 | 3,071.5 | 3,024 | 3,046.5 |
| 12/04/2015 | 3,009.5 | 3,034.5 | 2,976 | 3,034.5 |
| 12/07/2015 | 3,050 | 3,051.5 | 3,005.5 | 3,011 |
| 12/08/2015 | 3,013 | 3,015.5 | 2,972.5 | 2,983.5 |
| 12/09/2015 | 2,960 | 2,973 | 2,932 | 2,948.5 |
| 12/10/2015 | 2,923.5 | 2,937 | 2,916.5 | 2,930 |
| 12/11/2015 | 2,909.5 | 2,951 | 2,898 | 2,939 |
| 12/14/2015 | 2,871.5 | 2,888.5 | 2,850.5 | 2,874.5 |
| 12/15/2015 | 2,866 | 2,868.5 | 2,817 | 2,840 |
| 12/16/2015 | 2,860.5 | 2,876 | 2,825 | 2,837 |
| 12/17/2015 | 2,875 | 2,877 | 2,835.5 | 2,839.5 |
| 12/18/2015 | 2,825 | 2,895 | 2,771.5 | 2,773.5 |
| 12/21/2015 | 2,749.5 | 2,776 | 2,710 | 2,742.5 |
| 12/22/2015 | 2,725 | 2,769.5 | 2,721 | 2,756 |
| 12/24/2015 | 2,806 | 2,839.5 | 2,776 | 2,779 |
| 12/25/2015 | 2,780 | 2,797 | 2,716.5 | 2,727.5 |
| 12/28/2015 | 2,731 | 2,790.5 | 2,730.5 | 2,768 |
| 12/29/2015 | 2,772.5 | 2,808.5 | 2,744 | 2,799.5 |
| 12/30/2015 | 2,804.5 | 2,865.5 | 2,800.5 | 2,854 |