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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,399.3776
CLOSE 2,397.4551

Low

LOW 1,935

High

HIGH 2,900
DATEOPENHIGHLOWCLOSE
01/04/20162,8252,8352,721.52,731
01/05/20162,7182,7602,685.52,739
01/06/20162,7502,766.52,7132,725
01/07/20162,730.52,763.52,7162,728.5
01/08/20162,7102,758.52,7002,700.5
01/12/20162,6722,7142,6502,650
01/13/20162,666.52,7042,644.52,696.5
01/14/20162,6192,659.52,6062,638.5
01/15/20162,6602,701.52,6452,668
01/18/20162,6122,653.52,590.52,639
01/19/20162,6352,6542,5892,598
01/20/20162,5962,6122,500.52,500.5
01/21/20162,5002,5412,444.52,444.5
01/22/20162,524.52,6012,510.52,593.5
01/25/20162,6352,637.52,5822,600.5
01/26/20162,569.52,5702,526.52,533
01/27/20162,6002,6712,595.52,661
01/28/20162,663.52,6962,6472,670
01/29/20162,7202,7702,6792,748
02/01/20162,830.52,8352,7832,806
02/02/20162,9002,9002,791.52,866
02/03/20162,8202,8362,790.52,833.5
02/04/20162,8262,8772,821.52,858
02/05/20162,7972,801.52,754.52,786.5
02/08/20162,753.52,8482,750.52,839
02/09/20162,7582,7962,7412,774
02/10/20162,761.52,780.52,628.52,663.5
02/12/20162,6552,7202,5842,600
02/15/20162,6622,801.52,6622,786
02/16/20162,7432,7632,692.52,699.5
02/17/20162,694.52,713.52,6052,662.5
02/18/20162,7252,743.52,6712,681.5
02/19/20162,6732,7112,655.52,699.5
02/22/20162,6752,7182,646.52,704.5
02/23/20162,7172,7562,6922,702.5
02/24/20162,684.52,7142,6342,643
02/25/20162,649.52,6872,642.52,654.5
02/26/20162,6792,7062,665.52,669
02/29/20162,706.52,7092,605.52,605.5
03/01/20162,580.52,610.52,5672,602.5
03/02/20162,6702,6762,6352,645
03/03/20162,694.52,778.52,682.52,716.5
03/04/20162,716.52,7762,7152,744.5
03/07/20162,734.52,737.52,6432,645.5
03/08/20162,6172,6182,5602,560
03/09/20162,534.52,542.52,4552,461
03/10/20162,4902,571.52,4612,543
03/11/20162,531.52,598.52,5052,579
03/14/20162,584.52,588.52,537.52,556.5
03/15/20162,5752,602.52,545.52,552.5
03/16/20162,5302,5892,525.52,526
03/17/20162,526.52,551.52,491.52,512
03/18/20162,5152,547.52,5152,533.5
03/22/20162,547.52,6042,545.52,565
03/23/20162,5632,637.52,560.52,612
03/24/20162,629.52,638.52,593.52,606.5
03/25/20162,6072,647.52,5942,633
03/28/20162,6502,662.52,619.52,662.5
03/29/20162,632.52,663.52,632.52,650
03/30/20162,644.52,6512,5822,583.5
03/31/20162,587.52,643.52,5692,623.5
04/01/20162,6102,626.52,490.52,496
04/04/20162,502.52,547.52,4792,490
04/05/20162,4802,483.52,396.52,404
04/06/20162,398.52,407.52,3342,375
04/07/20162,3882,419.52,372.52,403
04/08/20162,3752,4132,3392,384.5
04/11/20162,3932,402.52,363.52,381.5
04/12/20162,3702,4242,3702,385.5
04/13/20162,4052,4332,3982,419
04/14/20162,482.52,5632,4572,545.5
04/15/20162,4932,546.52,4902,538.5
04/18/20162,488.52,5132,472.52,489.5
04/19/20162,5632,5972,5392,553
04/20/20162,592.52,5992,572.52,582
04/21/20162,624.52,6392,5782,620
04/22/20162,5602,606.52,547.52,572
04/25/20162,5752,5832,507.52,514
04/26/20162,5342,552.52,495.52,516
04/27/20162,5352,5402,4732,487.5
04/28/20162,517.52,538.52,4052,425.5
05/02/20162,305.52,3142,1752,185
05/06/20162,2072,233.52,1942,215
05/09/20162,2232,237.52,206.52,212.5
05/10/20162,1242,246.52,108.52,206
05/11/20162,229.52,264.52,217.52,223
05/12/20162,1832,2402,177.52,231.5
05/13/20162,231.52,2402,181.52,181.5
05/16/20162,1742,214.52,165.52,186
05/17/20162,2022,244.52,1862,244
05/18/20162,2092,2522,191.52,227
05/19/20162,230.52,246.52,2002,210.5
05/20/20162,2052,2432,196.52,228.5
05/23/20162,1942,2022,159.52,175.5
05/24/20162,176.52,181.52,151.52,163
05/25/20162,198.52,2292,1872,202.5
05/26/20162,224.52,2302,179.52,186
05/27/20162,1952,2292,1762,212
05/30/20162,2152,2502,1952,247
05/31/20162,216.52,256.52,208.52,239.5
06/01/20162,211.52,2142,170.52,179
06/02/20162,182.52,194.52,1712,180.5
06/03/20162,140.52,1412,085.52,093
06/06/20162,0852,1672,0692,162
06/07/20162,1652,229.52,1652,220.5
06/08/20162,2082,2552,190.52,236.5
06/09/20162,222.52,2432,202.52,208
06/10/20162,209.52,2282,188.52,228
06/13/20162,1802,181.52,1502,150
06/14/20162,142.52,177.52,1392,153.5
06/15/20162,1342,1472,094.52,115
06/16/20162,114.52,149.52,100.52,108
06/17/20162,118.52,1582,113.52,134
06/20/20162,168.52,205.52,158.52,182.5
06/21/20162,196.52,2222,1522,192.5
06/22/20162,1502,154.52,0372,062.5
06/23/20162,0522,104.52,036.52,095.5
06/24/20162,1142,1221,9351,963.5
06/27/20161,9932,0481,978.52,041.5
06/28/20162,0122,0621,9922,030.5
06/29/20162,070.52,101.52,0442,092.5
06/30/20162,114.52,114.52,0772,102
07/01/20162,1152,1302,0702,104
07/04/20162,092.52,134.52,0692,131.5
07/05/20162,1102,137.52,104.52,130.5
07/06/20162,1002,125.52,0942,124.5
07/07/20162,130.52,149.52,1162,122
07/08/20162,1172,1212,0732,073
07/11/20162,1132,172.52,100.52,152.5
07/12/20162,1872,2052,132.52,132.5
07/13/20162,1752,2082,1512,190.5
07/14/20162,200.52,2232,194.52,206
07/15/20162,207.52,222.52,1932,205.5
07/19/20162,227.52,276.52,2182,256
07/20/20162,245.52,275.52,239.52,267.5
07/21/20162,2932,3092,2712,293.5
07/22/20162,2602,290.52,256.52,267.5
07/25/20162,2942,319.52,290.52,299
07/26/20162,2782,281.52,222.52,236.5
07/27/20162,2672,281.52,2402,269.5
07/28/20162,2612,2612,197.52,199
07/29/20162,2202,227.52,163.52,195
08/01/20162,1512,216.52,1452,212
08/02/20162,183.52,198.52,156.52,157
08/03/20162,1112,134.52,100.52,105.5
08/04/20162,121.52,1422,103.52,138.5
08/05/20162,116.52,1322,096.52,110
08/08/20162,1602,1712,1402,151.5
08/09/20162,164.52,182.52,140.52,174
08/10/20162,196.52,211.52,1352,140.5
08/12/20162,1622,1992,150.52,194
08/15/20162,1732,186.52,150.52,181.5
08/16/20162,181.52,181.52,1332,133
08/17/20162,119.52,182.52,115.52,180
08/18/20162,1652,1652,102.52,102.5
08/19/20162,122.52,122.52,1032,109
08/22/20162,092.52,1172,0772,114.5
08/23/20162,154.52,1992,1212,198
08/24/20162,209.52,220.52,1832,189.5
08/25/20162,1832,199.52,162.52,189
08/26/20162,210.52,214.52,1482,148
08/29/20162,2102,2202,180.52,180.5
08/30/20162,1852,201.52,1592,194
08/31/20162,1932,2232,176.52,217.5
09/01/20162,194.52,203.52,170.52,196.5
09/02/20162,1952,222.52,1822,218
09/05/20162,2492,285.52,2372,257.5
09/06/20162,248.52,278.52,243.52,268.5
09/07/20162,277.52,3352,2742,333.5
09/08/20162,3062,3132,2682,300.5
09/09/20162,2792,2962,251.52,268.5
09/12/20162,228.52,2852,2262,281.5
09/13/20162,2822,286.52,226.52,238
09/14/20162,205.52,264.52,205.52,254.5
09/15/20162,225.52,2492,2092,247.5
09/16/20162,228.52,304.52,224.52,292
09/20/20162,3152,376.52,309.52,354.5
09/21/20162,341.52,367.52,3062,363
09/23/20162,3492,371.52,3302,371
09/26/20162,3752,382.52,330.52,338
09/27/20162,3002,377.52,279.52,377.5
09/28/20162,3002,3352,277.52,333.5
09/29/20162,3472,3602,307.52,311
09/30/20162,248.52,2582,2362,238
10/03/20162,2702,2812,2512,254
10/04/20162,2652,276.52,246.52,252.5
10/05/20162,263.52,287.52,2572,280
10/06/20162,278.52,278.52,2432,267
10/07/20162,2712,2742,2532,269.5
10/11/20162,2842,311.52,2762,301
10/12/20162,276.52,289.52,273.52,275
10/13/20162,2852,294.52,2662,280.5
10/14/20162,2942,3022,2822,300
10/17/20162,2932,327.52,281.52,312
10/18/20162,307.52,3352,298.52,335
10/19/20162,3352,346.52,326.52,338.5
10/20/20162,353.52,381.52,341.52,379.5
10/21/20162,381.52,388.52,359.52,380.5
10/24/20162,3912,397.52,3772,379
10/25/20162,389.52,422.52,380.52,422
10/26/20162,4242,4502,413.52,446
10/27/20162,4492,464.52,411.52,420.5
10/28/20162,4252,4262,3662,384.5
10/31/20162,3562,3822,3442,381
11/01/20162,4082,4552,3912,455
11/02/20162,424.52,4332,3992,421
11/04/20162,4032,422.52,3682,383
11/07/20162,4072,4212,385.52,398.5
11/08/20162,414.52,4272,4032,411
11/09/20162,433.52,4572,3072,362.5
11/10/20162,4302,4492,388.52,407
11/11/20162,422.52,425.52,3352,344.5
11/14/20162,3752,407.52,366.52,380.5
11/15/20162,388.52,390.52,350.52,372
11/16/20162,3972,3972,366.52,376
11/17/20162,395.52,437.52,3862,416.5
11/18/20162,3992,404.52,3682,368
11/21/20162,368.52,376.52,340.52,345.5
11/22/20162,341.52,355.52,3172,338
11/24/20162,364.52,371.52,3422,362.5
11/25/20162,3852,4222,3842,408.5
11/28/20162,4132,4792,4102,469.5
11/29/20162,451.52,457.52,425.52,441
11/30/20162,4752,4982,459.52,493.5
12/01/20162,487.52,5282,461.52,509
12/02/20162,5002,512.52,477.52,481.5
12/05/20162,4702,4762,439.52,449
12/06/20162,4802,4802,4062,433
12/07/20162,4462,464.52,415.52,451.5
12/08/20162,5002,5372,4882,528
12/09/20162,5432,556.52,5112,539
12/12/20162,5892,6652,5712,636
12/13/20162,621.52,6802,620.52,679.5
12/14/20162,6952,7322,6922,696.5
12/15/20162,693.52,7072,676.52,691
12/16/20162,7072,708.52,6742,683.5
12/19/20162,701.52,718.52,6912,713.5
12/20/20162,7172,781.52,7162,776
12/21/20162,7622,7862,7252,732
12/22/20162,7212,7242,696.52,716
12/26/20162,732.52,737.52,6902,691.5
12/27/20162,6902,7182,6832,714.5
12/28/20162,696.52,7292,6882,701
12/29/20162,7002,709.52,662.52,677
12/30/20162,654.52,659.52,622.52,644.5