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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,744.8887
CLOSE 2,743.9879

Low

LOW 2,427

High

HIGH 3,048.5
DATEOPENHIGHLOWCLOSE
01/04/20172,6402,6982,633.52,691.5
01/05/20172,686.52,699.52,6752,683.5
01/06/20172,6892,692.52,660.52,691.5
01/10/20172,6452,6682,6282,628
01/11/20172,6782,6782,6462,648.5
01/12/20172,6522,656.52,601.52,609.5
01/13/20172,609.52,679.52,609.52,667
01/16/20172,6392,653.52,629.52,646.5
01/17/20172,621.52,634.52,591.52,596
01/18/20172,580.52,5992,562.52,594
01/19/20172,6302,6552,612.52,629
01/20/20172,6232,657.52,609.52,644.5
01/23/20172,609.52,628.52,5952,615
01/24/20172,5892,6252,579.52,607
01/25/20172,6502,662.52,590.52,606.5
01/26/20172,6482,654.52,610.52,631
01/27/20172,6502,6742,632.52,642
01/30/20172,611.52,6142,571.52,597.5
01/31/20172,569.52,575.52,4922,499
02/01/20172,5392,5412,5042,506.5
02/02/20172,476.52,476.52,4272,442.5
02/03/20172,542.52,542.52,4812,496
02/06/20172,472.52,500.52,4662,492
02/07/20172,4572,505.52,4572,491.5
02/08/20172,485.52,525.52,485.52,516
02/09/20172,514.52,5602,5112,559.5
02/10/20172,596.52,641.52,592.52,635
02/13/20172,632.52,6362,596.52,601
02/14/20172,6512,6512,605.52,618
02/15/20172,6292,6332,5832,591.5
02/16/20172,6042,604.52,570.52,583.5
02/17/20172,5762,5902,5632,584
02/20/20172,569.52,5912,5582,581
02/21/20172,5752,594.52,5752,594.5
02/22/20172,602.52,604.52,5792,586
02/23/20172,586.52,6102,5652,610
02/24/20172,5982,614.52,580.52,585
02/27/20172,547.52,577.52,531.52,556.5
02/28/20172,588.52,597.52,5452,549
03/01/20172,5682,591.52,554.52,570.5
03/02/20172,586.52,609.52,570.52,600.5
03/03/20172,629.52,629.52,5712,585
03/06/20172,550.52,567.52,5432,548
03/07/20172,542.52,5562,535.52,542
03/08/20172,551.52,559.52,535.52,556
03/09/20172,559.52,573.52,546.52,562.5
03/10/20172,602.52,632.52,5752,606.5
03/13/20172,5722,6142,5722,613
03/14/20172,6232,6302,605.52,608
03/15/20172,604.52,6162,580.52,587.5
03/16/20172,592.52,607.52,580.52,600.5
03/17/20172,586.52,597.52,5622,567
03/21/20172,5752,580.52,5532,567
03/22/20172,5502,552.52,5242,525.5
03/23/20172,525.52,549.52,5232,543
03/24/20172,549.52,572.52,538.52,567.5
03/27/20172,550.52,5612,528.52,549.5
03/28/20172,562.52,6092,562.52,601
03/29/20172,5872,5962,5622,579.5
03/30/20172,5822,5942,4512,463.5
03/31/20172,5452,584.52,5162,533
04/03/20172,568.52,594.52,5362,579
04/04/20172,5382,617.52,5382,612
04/05/20172,604.52,627.52,585.52,619
04/06/20172,599.52,6072,5322,537
04/07/20172,5872,5872,535.52,549
04/10/20172,5992,6002,551.52,558.5
04/11/20172,515.52,5472,515.52,541
04/12/20172,4982,537.52,497.52,529
04/13/20172,5492,553.52,512.52,537.5
04/14/20172,5442,5442,4772,492
04/17/20172,481.52,540.52,4802,539.5
04/18/20172,545.52,571.52,5342,568.5
04/19/20172,5362,5942,5342,582
04/20/20172,5802,587.52,5302,530
04/21/20172,559.52,5942,555.52,586
04/24/20172,5992,6272,5902,613.5
04/25/20172,6332,6782,622.52,648.5
04/26/20172,698.52,698.52,643.52,668.5
04/27/20172,670.52,6752,6002,603.5
04/28/20172,576.52,6082,4902,587.5
05/01/20172,553.52,6152,5512,614.5
05/02/20172,593.52,611.52,575.52,599
05/08/20172,636.52,6942,631.52,688.5
05/09/20172,638.52,694.52,637.52,679
05/10/20172,7292,790.52,7212,757.5
05/11/20172,7342,750.52,7192,746
05/12/20172,7562,7802,7322,769
05/15/20172,7452,782.52,7332,773.5
05/16/20172,775.52,799.52,7692,796.5
05/17/20172,8202,8602,8202,858.5
05/18/20172,8752,9132,8752,907.5
05/19/20172,870.52,917.52,866.52,916.5
05/22/20172,896.52,9302,8852,927.5
05/23/20172,927.52,932.52,9012,909
05/24/20172,9252,9292,885.52,899
05/25/20172,9252,9412,902.52,939.5
05/26/20172,921.52,934.52,896.52,896.5
05/29/20172,893.52,9132,8722,901.5
05/30/20172,896.52,922.52,896.52,922
05/31/20172,9052,906.52,8622,875
06/01/20172,8992,9932,891.52,970.5
06/02/20172,964.52,9912,9412,960
06/05/20172,9272,981.52,918.52,971
06/06/20172,9662,983.52,944.52,952
06/07/20172,9592,979.52,9362,950.5
06/08/20172,9522,9852,938.52,944
06/09/20172,9292,9622,9292,948.5
06/12/20172,9653,0192,957.53,004.5
06/13/20172,9903,0162,9813,002
06/14/20173,000.53,0352,992.53,020
06/15/20173,0203,048.53,0023,040
06/16/20173,0413,0463,008.53,015.5
06/19/20172,982.53,028.52,972.53,014.5
06/20/20173,0183,0322,984.52,985
06/21/20172,9992,9992,939.52,944
06/22/20172,940.52,9532,9282,930
06/23/20172,929.52,9312,910.52,917
06/26/20172,9032,9352,8942,932
06/27/20172,9302,9442,922.52,931.5
06/28/20172,931.52,947.52,9152,919
06/29/20172,932.52,956.52,925.52,952.5
06/30/20172,930.52,937.52,9102,921.5
07/03/20172,9182,925.52,898.52,909.5
07/04/20172,9152,9402,887.52,903.5
07/05/20172,8902,9252,8902,916
07/06/20172,9142,9242,896.52,906.5
07/07/20172,872.52,896.52,8532,856.5
07/10/20172,867.52,887.52,862.52,881.5
07/11/20172,877.52,902.52,866.52,886
07/12/20172,8712,885.52,846.52,849.5
07/13/20172,868.52,8882,850.52,881.5
07/14/20172,883.52,915.52,875.52,896
07/18/20172,895.52,918.52,8772,888.5
07/19/20172,8772,887.52,8682,870
07/20/20172,862.52,9052,847.52,884.5
07/21/20172,8852,9182,874.52,879
07/24/20172,8602,8622,830.52,855.5
07/25/20172,850.52,8652,8422,856
07/26/20172,8602,878.52,8432,867.5
07/27/20172,8622,9512,860.52,940
07/28/20172,9213,0082,9192,967.5
07/31/20172,952.52,9592,913.52,925.5
08/01/20172,875.52,8882,8362,850.5
08/02/20172,858.52,8652,8222,838
08/03/20172,870.52,897.52,8552,857
08/04/20172,861.52,886.52,8512,881
08/07/20172,8942,9462,8922,941.5
08/08/20172,941.52,953.52,926.52,949
08/09/20172,946.52,9512,884.52,904.5
08/10/20172,919.52,9442,908.52,925
08/14/20172,923.52,957.52,9002,912
08/15/20172,916.52,931.52,899.52,912
08/16/20172,9142,934.52,9142,915.5
08/17/20172,907.52,9082,882.52,891
08/18/20172,876.52,8902,8412,874
08/21/20172,8992,9662,8812,962
08/22/20172,9552,960.52,8962,898
08/23/20172,9052,909.52,845.52,852
08/24/20172,8272,8372,802.52,815
08/25/20172,7912,8062,774.52,797
08/28/20172,820.52,857.52,789.52,850
08/29/20172,837.52,8542,825.52,836.5
08/30/20172,8382,897.52,831.52,889.5
08/31/20172,8872,9202,8772,916
09/01/20172,9112,9162,8822,901.5
09/04/20172,9052,914.52,843.52,862
09/05/20172,857.52,8622,813.52,832.5
09/06/20172,8232,8402,800.52,840
09/07/20172,8512,8642,835.52,840.5
09/08/20172,8692,8692,830.52,841.5
09/11/20172,8752,900.52,852.52,866.5
09/12/20172,9052,9102,8772,885
09/13/20172,8852,905.52,880.52,899.5
09/14/20172,9102,9192,858.52,864
09/15/20172,892.52,893.52,767.52,775.5
09/19/20172,794.52,8812,788.52,872.5
09/20/20172,837.52,8632,801.52,817
09/21/20172,8152,833.52,8052,823.5
09/22/20172,8282,8392,8172,838.5
09/25/20172,8272,834.52,772.52,800.5
09/26/20172,803.52,8372,802.52,822
09/27/20172,789.52,7942,7632,763
09/28/20172,7972,8452,7862,844
09/29/20172,826.52,826.52,735.52,758
10/02/20172,7652,785.52,746.52,749
10/03/20172,782.52,806.52,7782,798.5
10/04/20172,8052,8492,8042,836.5
10/05/20172,8452,8862,8412,859.5
10/06/20172,8722,8782,812.52,814.5
10/10/20172,845.52,8792,823.52,874.5
10/11/20172,8582,8912,854.52,874
10/12/20172,8902,906.52,875.52,876.5
10/13/20172,836.52,9092,8332,887.5
10/16/20172,8802,9242,8742,896.5
10/17/20172,8982,9032,874.52,881
10/18/20172,8902,9142,8822,907.5
10/19/20172,8952,9092,8652,872
10/20/20172,8702,898.52,8682,895
10/23/20172,918.52,919.52,8992,908.5
10/24/20172,9252,9652,921.52,961.5
10/25/20172,949.52,949.52,8852,895
10/26/20172,8952,9042,8672,887
10/27/20172,9002,9052,8512,868
10/30/20172,8872,8872,823.52,834.5
10/31/20172,8502,857.52,8022,820.5
11/01/20172,7982,8212,7872,793
11/02/20172,7932,799.52,767.52,794.5
11/06/20172,7872,7892,7542,763.5
11/07/20172,762.52,8002,7362,800
11/08/20172,8002,833.52,790.52,833.5
11/09/20172,8362,922.52,8362,871.5
11/10/20172,8302,8552,785.52,826
11/13/20172,8112,832.52,7802,782.5
11/14/20172,7682,7682,7222,726
11/15/20172,7272,734.52,663.52,676.5
11/16/20172,678.52,6852,6502,662.5
11/17/20172,6752,6752,610.52,618
11/20/20172,5982,6082,572.52,586.5
11/21/20172,592.52,6282,577.52,608.5
11/22/20172,6052,605.52,5672,576
11/24/20172,6002,6122,587.52,593
11/27/20172,5992,6062,552.52,559.5
11/28/20172,5742,616.52,568.52,607.5
11/29/20172,607.52,626.52,5932,621.5
11/30/20172,621.52,6542,6052,635
12/01/20172,645.52,6612,627.52,643
12/04/20172,6412,6432,5892,592.5
12/05/20172,588.52,635.52,583.52,633.5
12/06/20172,621.52,637.52,5902,602.5
12/07/20172,604.52,618.52,592.52,609
12/08/20172,5902,6422,5902,623.5
12/11/20172,636.52,6502,6162,638
12/12/20172,640.52,6642,628.52,641.5
12/13/20172,6442,692.52,6342,680
12/14/20172,693.52,708.52,6642,680
12/15/20172,663.52,6642,5562,560
12/18/20172,5792,6032,5702,598.5
12/19/20172,637.52,6682,602.52,610
12/20/20172,6002,634.52,5922,633
12/21/20172,6322,6432,6052,639.5
12/22/20172,6342,6352,585.52,590
12/25/20172,604.52,609.52,5882,607.5
12/26/20172,602.52,615.52,5942,599.5
12/27/20172,599.52,602.52,586.52,596
12/28/20172,5942,5942,571.52,575.5
12/29/20172,5712,5912,566.52,578.5