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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,789.0551
CLOSE 2,791.0367

Low

LOW 2,557.5

High

HIGH 3,072
DATEOPENHIGHLOWCLOSE
01/04/20182,6132,6362,6052,623.5
01/05/20182,638.52,7242,6382,721
01/09/20182,7502,7582,717.52,746
01/10/20182,744.52,769.52,7082,718.5
01/11/20182,7002,7222,690.52,719
01/12/20182,697.52,6992,6402,649.5
01/15/20182,6682,686.52,6452,681
01/16/20182,6672,684.52,6622,677
01/17/20182,6852,697.52,645.52,668.5
01/18/20182,692.52,6962,646.52,652
01/19/20182,6582,6582,613.52,628.5
01/22/20182,628.52,642.52,617.52,637
01/23/20182,644.52,682.52,644.52,681
01/24/20182,6762,7132,660.52,698.5
01/25/20182,6802,6992,667.52,673
01/26/20182,680.52,7072,660.52,669
01/29/20182,6642,6902,6512,663
01/30/20182,6602,671.52,625.52,638.5
01/31/20182,626.52,6682,590.52,593
02/01/20182,6402,734.52,638.52,729
02/02/20182,6992,7552,6962,746.5
02/05/20182,723.52,741.52,686.52,696.5
02/06/20182,646.52,657.52,557.52,597.5
02/07/20182,647.52,6972,641.52,645.5
02/08/20182,6882,723.52,654.52,709
02/09/20182,649.52,659.52,621.52,637.5
02/13/20182,6562,658.52,6002,609
02/14/20182,6072,652.52,585.52,637
02/15/20182,6372,645.52,570.52,571.5
02/16/20182,5972,648.52,591.52,634.5
02/19/20182,6662,7052,6492,692.5
02/20/20182,6842,7262,679.52,720.5
02/21/20182,7072,7172,653.52,683.5
02/22/20182,635.52,6582,627.52,644
02/23/20182,6432,673.52,6282,664.5
02/26/20182,6992,7302,684.52,716.5
02/27/20182,7302,7422,7162,724
02/28/20182,7232,745.52,6852,685
03/01/20182,6822,7102,655.52,690.5
03/02/20182,640.52,6592,596.52,616
03/05/20182,5852,6172,5692,613
03/06/20182,6402,712.52,625.52,699
03/07/20182,660.52,6762,6412,642
03/08/20182,6642,675.52,6092,619
03/09/20182,6302,6492,5842,597
03/12/20182,6362,6442,614.52,630.5
03/13/20182,620.52,6972,6172,697
03/14/20182,7062,7292,6912,704
03/15/20182,698.52,7342,683.52,719
03/16/20182,7132,726.52,689.52,705
03/19/20182,7052,724.52,671.52,683
03/20/20182,6832,7502,6762,732.5
03/22/20182,739.52,7482,7082,741.5
03/23/20182,691.52,754.52,691.52,702.5
03/26/20182,6882,6992,641.52,674
03/27/20182,680.52,7462,6632,725.5
03/28/20182,7252,8122,721.52,810
03/29/20182,820.52,8252,778.52,818
03/30/20182,8322,8402,809.52,821.5
04/02/20182,8032,8282,784.52,786.5
04/03/20182,781.52,815.52,774.52,800.5
04/04/20182,8202,8662,799.52,853
04/05/20182,855.52,870.52,8302,844
04/06/20182,833.52,8432,815.52,816.5
04/09/20182,816.52,858.52,7972,851.5
04/10/20182,848.52,863.52,8162,823
04/11/20182,802.52,8072,7642,786.5
04/12/20182,8102,8222,7912,805.5
04/13/20182,8112,823.52,7922,799
04/16/20182,789.52,8342,783.52,824.5
04/17/20182,8192,8292,8062,809.5
04/18/20182,8302,9102,8272,856
04/19/20182,814.52,859.52,8052,844.5
04/20/20182,8582,868.52,829.52,846.5
04/23/20182,8502,851.52,8242,831
04/24/20182,841.52,871.52,819.52,868
04/25/20182,853.52,9282,853.52,919.5
04/26/20182,9192,9392,896.52,934
04/27/20182,9342,9432,8972,932
05/01/20182,910.52,968.52,9002,925.5
05/02/20182,943.52,957.52,918.52,956
05/07/20182,9352,9492,9182,941
05/08/20182,933.52,944.52,916.52,933
05/09/20182,911.52,938.52,9072,924.5
05/10/20182,9142,918.52,8712,871.5
05/11/20182,871.52,923.52,8592,920
05/14/20182,9212,951.52,9212,944.5
05/15/20182,9592,990.52,9562,982
05/16/20182,9712,9842,937.52,939.5
05/17/20182,951.52,9652,936.52,938
05/18/20182,930.52,964.52,9282,964
05/21/20182,9733,0062,972.52,980.5
05/22/20182,9832,9872,9552,975
05/23/20182,9702,9992,9522,958
05/24/20182,9602,9792,9562,968.5
05/25/20182,963.52,9732,950.52,962
05/28/20182,973.53,0172,9703,009
05/29/20182,9993,0242,9722,998.5
05/30/20182,977.53,0042,9692,987.5
05/31/20182,9943,0032,9482,965
06/01/20182,9552,968.52,9222,948
06/04/20182,9552,9832,9452,971
06/05/20182,966.52,9972,958.52,985
06/06/20182,966.53,0002,9652,988.5
06/07/20182,986.53,0152,9843,015
06/08/20183,0313,0683,0313,043
06/11/20183,0503,0723,0163,018
06/12/20183,0263,0373,0013,026
06/13/20183,0473,0703,0433,052
06/14/20183,0413,0713,0283,041
06/15/20183,0523,0532,9802,994.5
06/18/20182,9722,9802,8792,885.5
06/19/20182,8702,880.52,8222,836.5
06/20/20182,847.52,9302,839.52,924
06/21/20182,9022,9022,862.52,870.5
06/22/20182,848.52,859.52,8292,844.5
06/25/20182,873.52,8832,842.52,848.5
06/26/20182,851.52,8932,8452,885.5
06/27/20182,880.52,926.52,8692,910.5
06/28/20182,918.52,9332,8952,920.5
06/29/20182,9392,9662,907.52,940.5
07/02/20182,9212,9242,868.52,870.5
07/03/20182,8602,861.52,8092,842.5
07/04/20182,842.52,8952,8422,873.5
07/05/20182,8822,8922,8602,884
07/06/20182,8762,886.52,861.52,868
07/09/20182,874.52,908.52,874.52,897
07/10/20182,9282,9432,898.52,898.5
07/11/20182,886.52,898.52,8402,873.5
07/12/20182,9072,930.52,8872,914
07/13/20182,908.52,933.52,896.52,916
07/17/20182,9332,9642,9242,949.5
07/18/20182,9662,9842,9492,964
07/19/20182,9362,9362,870.52,892
07/20/20182,870.52,8882,8572,880.5
07/23/20182,8602,887.52,8562,872.5
07/24/20182,874.52,8982,870.52,881
07/25/20182,9102,936.52,887.52,890.5
07/26/20182,897.52,9112,877.52,905
07/27/20182,9252,9402,7862,885
07/30/20182,8792,8792,8072,810
07/31/20182,7642,781.52,6912,723.5
08/01/20182,702.52,7492,6962,738
08/02/20182,754.52,7942,753.52,765
08/03/20182,748.52,748.52,700.52,717.5
08/06/20182,7292,740.52,700.52,707
08/07/20182,6912,7332,6592,727.5
08/08/20182,7482,7652,703.52,704
08/09/20182,685.52,690.52,6632,676.5
08/10/20182,6832,686.52,645.52,668
08/13/20182,6442,653.52,614.52,622
08/14/20182,653.52,7032,6522,701.5
08/15/20182,7402,772.52,7142,729.5
08/16/20182,702.52,7102,672.52,695.5
08/17/20182,6992,7042,6702,675.5
08/20/20182,665.52,667.52,6292,648
08/21/20182,6482,6632,642.52,648
08/22/20182,642.52,6762,6342,668.5
08/23/20182,6822,7002,6592,665
08/24/20182,689.52,696.52,664.52,670.5
08/27/20182,6852,693.52,6782,686
08/28/20182,688.52,702.52,6702,670.5
08/29/20182,6702,6842,650.52,663.5
08/30/20182,6762,6802,6342,640.5
08/31/20182,6252,655.52,6172,633
09/03/20182,626.52,6422,615.52,636
09/04/20182,6322,633.52,610.52,621.5
09/05/20182,606.52,6112,5772,599
09/06/20182,5952,6042,5772,583
09/07/20182,5832,6242,5832,623
09/10/20182,608.52,6262,6012,611.5
09/11/20182,6132,639.52,605.52,633.5
09/12/20182,6402,6432,601.52,634
09/13/20182,6502,687.52,649.52,677
09/14/20182,7272,7272,6812,704
09/18/20182,681.52,761.52,6762,754
09/19/20182,777.52,792.52,746.52,771
09/20/20182,7812,7872,7452,775
09/21/20182,7722,778.52,738.52,757.5
09/25/20182,7602,7992,7572,786
09/26/20182,752.52,784.52,7422,780
09/27/20182,784.52,7952,751.52,763
09/28/20182,7882,798.52,7662,792.5
10/01/20182,7892,8022,7792,785.5
10/02/20182,7832,7992,7672,784
10/03/20182,7952,813.52,7672,786.5
10/04/20182,7922,8002,7812,787.5
10/05/20182,7902,804.52,7782,799.5
10/09/20182,779.52,788.52,737.52,753
10/10/20182,770.52,807.52,764.52,792.5
10/11/20182,742.52,775.52,739.52,763
10/12/20182,7382,7472,675.52,697
10/15/20182,662.52,6792,6482,668
10/16/20182,651.52,680.52,647.52,676
10/17/20182,6992,7532,6882,742
10/18/20182,745.52,791.52,743.52,773
10/19/20182,769.52,7962,7662,793.5
10/22/20182,786.52,8332,786.52,808.5
10/23/20182,7822,7832,693.52,707.5
10/24/20182,737.52,773.52,734.52,754.5
10/25/20182,717.52,7712,7082,755
10/26/20182,758.52,769.52,718.52,743.5
10/29/20182,7592,797.52,748.52,766
10/30/20182,739.52,784.52,700.52,782.5
10/31/20182,682.52,782.52,681.52,781
11/01/20182,738.52,765.52,660.52,737
11/02/20182,7372,7372,644.52,686
11/05/20182,6562,6752,6362,654
11/06/20182,678.52,7282,678.52,708
11/07/20182,7322,756.52,691.52,703.5
11/08/20182,7632,8222,7602,802
11/09/20182,8082,8492,807.52,822
11/12/20182,814.52,8492,795.52,847.5
11/13/20182,8422,8562,775.52,820.5
11/14/20182,805.52,8202,7782,811
11/15/20182,8102,8612,787.52,859.5
11/16/20182,837.52,8402,800.52,834.5
11/19/20182,826.52,8592,8192,851
11/20/20182,847.52,8842,8422,874.5
11/21/20182,848.52,8732,8282,861
11/22/20182,870.52,9202,863.52,911
11/26/20182,9452,9642,908.52,926.5
11/27/20182,8992,916.52,8712,906
11/28/20182,8902,915.52,857.52,909.5
11/29/20182,9302,947.52,8982,898
11/30/20182,8932,9342,884.52,924.5
12/03/20182,9522,968.52,923.52,937.5
12/04/20182,9112,9192,8652,878.5
12/05/20182,822.52,873.52,7922,860
12/06/20182,8422,882.52,8332,874.5
12/07/20182,876.52,897.52,8532,878
12/10/20182,842.52,8592,826.52,851
12/11/20182,865.52,8992,8642,875.5
12/12/20182,9232,943.52,9012,927.5
12/13/20182,9372,9702,9162,918
12/14/20182,913.52,9432,9052,919
12/17/20182,9412,9852,9412,956.5
12/18/20182,950.52,966.52,876.52,900.5
12/19/20182,8702,873.52,7312,776
12/20/20182,792.52,8542,7882,823.5
12/21/20182,8562,862.52,743.52,773.5
12/25/20182,7422,7422,617.52,673.5
12/26/20182,677.52,7402,6562,699
12/27/20182,7502,812.52,734.52,790.5
12/28/20182,767.52,7992,738.52,785.5