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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,768.9419
CLOSE 2,768.944

Low

LOW 2,483.5

High

HIGH 3,141
DATEOPENHIGHLOWCLOSE
01/04/20192,7582,8072,7542,796
01/07/20192,8532,8752,817.52,839.5
01/08/20192,839.52,8722,821.52,821.5
01/09/20192,8402,885.52,8312,867
01/10/20192,850.52,8952,842.52,891
01/11/20192,8982,935.52,888.52,923
01/15/20192,894.52,9242,8702,870.5
01/16/20192,882.52,924.52,8822,907
01/17/20192,911.52,915.52,8862,911
01/18/20192,9172,967.52,912.52,940
01/21/20192,969.52,9782,9362,936.5
01/22/20192,9652,9892,9422,958
01/23/20192,9542,966.52,9182,918.5
01/24/20192,890.52,901.52,8692,877.5
01/25/20192,8792,905.52,853.52,865.5
01/28/20192,8602,862.52,8062,818.5
01/29/20192,838.52,903.52,838.52,886.5
01/30/20192,8722,891.52,859.52,859.5
01/31/20192,9002,9002,7982,858.5
02/01/20192,8802,917.52,8592,892.5
02/04/20192,9013,0082,9012,930
02/05/20192,9452,980.52,942.52,960.5
02/06/20192,941.52,9612,9122,936
02/07/20192,9112,9162,886.52,907.5
02/08/20192,891.52,917.52,8842,908.5
02/12/20192,931.52,955.52,901.52,945
02/13/20192,9592,971.52,9292,938.5
02/14/20192,930.52,9802,9262,977.5
02/15/20192,9572,995.52,9402,995
02/18/20193,0083,0302,971.52,985
02/19/20193,0043,0573,0043,052
02/20/20193,0393,0603,0173,060
02/21/20193,0533,0783,0313,051
02/22/20193,0623,0813,0533,057
02/25/20193,0623,0703,0383,066
02/26/20193,0693,0893,0603,076
02/27/20193,0903,1413,0883,109
02/28/20193,0883,0943,0633,065
03/01/20193,0603,0773,0383,051
03/04/20193,0683,0693,0133,020
03/05/20193,0153,0333,0033,022
03/06/20193,0063,0402,995.53,033
03/07/20193,0373,0573,0123,031
03/08/20193,0103,0413,0103,019
03/11/20193,0323,0873,0293,063
03/12/20193,0643,1073,0623,092
03/13/20193,0923,1003,0683,071
03/14/20193,1103,1263,0703,077
03/15/20193,0743,0953,0643,085
03/18/20193,1003,1283,0883,119
03/19/20193,1133,1223,0733,080
03/20/20193,0903,1043,0563,074
03/22/20193,0963,1073,0623,091
03/25/20193,0723,0823,0503,072
03/26/20193,1073,1383,0883,097
03/27/20193,0513,0663,0043,047
03/28/20193,0133,0292,9843,010
03/29/20193,0233,0392,9832,993.5
04/01/20193,0273,0413,0053,014
04/02/20193,0453,0452,9692,971.5
04/03/20192,9782,9942,9582,992.5
04/04/20192,9902,991.52,9612,973
04/05/20192,9733,0142,9692,999.5
04/08/20192,9953,0382,988.53,019
04/09/20192,9832,9882,9412,967
04/10/20192,9412,959.52,9222,945.5
04/11/20192,934.52,9522,9202,948
04/12/20192,9342,939.52,8892,899.5
04/15/20192,9122,9192,850.52,872.5
04/16/20192,8772,8972,848.52,852
04/17/20192,841.52,847.52,7942,795.5
04/18/20192,8032,8032,7712,777.5
04/19/20192,7402,745.52,710.52,730.5
04/22/20192,719.52,7682,7012,755
04/23/20192,751.52,7902,747.52,777
04/24/20192,783.52,783.52,714.52,725
04/25/20192,7752,788.52,7472,777.5
04/26/20192,7522,8432,7522,827
05/07/20192,8302,8522,7262,772.5
05/08/20192,751.52,771.52,685.52,706
05/09/20192,6702,687.52,6462,667.5
05/10/20192,6512,6922,6412,685
05/13/20192,690.52,7262,6712,706
05/14/20192,6562,7122,6552,708
05/15/20192,698.52,717.52,668.52,682
05/16/20192,684.52,738.52,6832,738.5
05/17/20192,7402,7522,7212,741.5
05/20/20192,7382,761.52,728.52,757.5
05/21/20192,7622,7902,7352,743.5
05/22/20192,743.52,753.52,687.52,690.5
05/23/20192,695.52,7522,6952,748
05/24/20192,7462,7722,737.52,757
05/27/20192,7692,7992,758.52,792.5
05/28/20192,7742,776.52,7262,726
05/29/20192,7032,718.52,681.52,697.5
05/30/20192,6772,6912,657.52,684.5
05/31/20192,6712,7072,6702,697.5
06/03/20192,679.52,7412,6722,741
06/04/20192,7502,758.52,7032,716
06/05/20192,703.52,7172,672.52,683
06/06/20192,6482,695.52,6212,676
06/07/20192,669.52,684.52,6432,676
06/10/20192,6832,7322,6762,726
06/11/20192,7222,754.52,7132,749.5
06/12/20192,729.52,740.52,7022,722
06/13/20192,731.52,735.52,7012,707
06/14/20192,7052,7052,676.52,677.5
06/17/20192,6692,674.52,638.52,638.5
06/18/20192,6172,6172,570.52,579.5
06/19/20192,5962,633.52,5922,615.5
06/20/20192,6352,6632,6202,623
06/21/20192,6212,6412,6052,619.5
06/24/20192,6272,634.52,5832,598
06/25/20192,588.52,5972,552.52,553
06/26/20192,531.52,5362,5072,524.5
06/27/20192,507.52,5162,483.52,516
06/28/20192,531.52,5432,515.52,537.5
07/01/20192,5652,596.52,560.52,592.5
07/02/20192,6002,624.52,6002,607
07/03/20192,622.52,638.52,6152,634
07/04/20192,6512,687.52,645.52,681.5
07/05/20192,678.52,6972,678.52,684.5
07/08/20192,6662,6832,6612,674
07/09/20192,7242,743.52,679.52,693
07/10/20192,692.52,7152,6632,686
07/11/20192,675.52,6922,667.52,674.5
07/12/20192,6762,6862,658.52,686
07/16/20192,6692,6712,6292,634
07/17/20192,618.52,6812,6072,671
07/18/20192,6652,6652,6082,621.5
07/19/20192,6102,6732,605.52,669.5
07/22/20192,6632,6872,651.52,671.5
07/23/20192,6602,675.52,6412,665
07/24/20192,652.52,6682,625.52,652.5
07/25/20192,657.52,6752,646.52,659
07/26/20192,6402,660.52,6322,654.5
07/29/20192,6382,7092,6372,669
07/30/20192,6942,726.52,6752,702
07/31/20192,680.52,726.52,660.52,721.5
08/01/20192,691.52,7102,6722,710
08/02/20192,678.52,7092,6692,693
08/05/20192,6722,685.52,6222,661.5
08/06/20192,6012,635.52,5772,634
08/07/20192,618.52,6842,6142,674.5
08/08/20192,679.52,685.52,644.52,679
08/09/20192,6822,6972,670.52,672.5
08/13/20192,6572,682.52,6412,657.5
08/14/20192,6732,685.52,640.52,658.5
08/15/20192,651.52,686.52,6372,683.5
08/16/20192,6762,707.52,645.52,703
08/19/20192,715.52,725.52,6952,709.5
08/20/20192,727.52,7412,7172,721.5
08/21/20192,7002,707.52,6662,672.5
08/22/20192,6622,6732,647.52,661.5
08/23/20192,6682,692.52,648.52,660.5
08/26/20192,6112,6362,589.52,622
08/27/20192,6512,653.52,6332,642.5
08/28/20192,633.52,6692,627.52,664
08/29/20192,6742,6812,6562,670
08/30/20192,6802,687.52,6562,685.5
09/02/20192,679.52,694.52,663.52,675.5
09/03/20192,6812,7162,6712,711
09/04/20192,715.52,7232,6652,678
09/05/20192,687.52,707.52,671.52,687
09/06/20192,6712,6712,613.52,616.5
09/09/20192,6102,621.52,5892,621
09/10/20192,6122,612.52,5762,581
09/11/20192,5852,627.52,582.52,617.5
09/12/20192,653.52,6952,648.52,686
09/13/20192,705.52,7352,6792,730.5
09/17/20192,734.52,753.52,688.52,752
09/18/20192,7812,7972,7702,784
09/19/20192,8052,8702,803.52,827.5
09/20/20192,8492,8502,787.52,800
09/24/20192,8242,846.52,800.52,824.5
09/25/20192,8402,8712,8282,850.5
09/26/20192,862.52,878.52,850.52,856
09/27/20192,854.52,855.52,7282,753.5
09/30/20192,7202,7392,709.52,724.5
10/01/20192,765.52,8272,765.52,781.5
10/02/20192,7792,838.52,7792,837
10/03/20192,7872,8002,7612,779.5
10/04/20192,7622,7862,7552,786
10/07/20192,787.52,797.52,765.52,769.5
10/08/20192,7882,7942,753.52,757.5
10/09/20192,7442,781.52,7442,770
10/10/20192,7702,792.52,7362,749.5
10/11/20192,7712,7712,7382,750.5
10/15/20192,7862,804.52,777.52,797
10/16/20192,7982,804.52,710.52,719
10/17/20192,727.52,7282,679.52,682.5
10/18/20192,687.52,703.52,6682,681
10/21/20192,7102,723.52,690.52,701
10/23/20192,7242,7632,721.52,760.5
10/24/20192,7682,7892,759.52,764.5
10/25/20192,7652,7692,7452,766.5
10/28/20192,748.52,752.52,7302,730.5
10/29/20192,7282,7542,726.52,743.5
10/30/20192,769.52,788.52,752.52,760.5
10/31/20192,7252,735.52,6222,646
11/01/20192,6312,669.52,6282,635
11/05/20192,6202,6292,590.52,618.5
11/06/20192,5972,598.52,580.52,591.5
11/07/20192,6002,6192,593.52,611.5
11/08/20192,623.52,6242,587.52,602.5
11/11/20192,6082,620.52,5952,615
11/12/20192,6152,6222,592.52,600.5
11/13/20192,5822,5882,570.52,573.5
11/14/20192,5942,5972,531.52,540
11/15/20192,553.52,5682,5372,558
11/18/20192,564.52,582.52,5412,582
11/19/20192,5612,5912,557.52,581
11/20/20192,5802,5892,558.52,575.5
11/21/20192,5732,6012,5582,601
11/22/20192,5902,593.52,5712,571
11/25/20192,584.52,6092,580.52,607.5
11/26/20192,606.52,6292,599.52,616
11/27/20192,6302,6722,6272,654.5
11/28/20192,659.52,660.52,618.52,647.5
11/29/20192,6552,672.52,643.52,644.5
12/02/20192,647.52,666.52,6402,653
12/03/20192,6302,638.52,6132,628.5
12/04/20192,6132,656.52,6112,652.5
12/05/20192,650.52,6602,637.52,657
12/06/20192,6622,670.52,6552,662.5
12/09/20192,6752,6752,6582,663
12/10/20192,6512,6522,6072,618.5
12/11/20192,603.52,6672,602.52,653
12/12/20192,6732,677.52,6482,650.5
12/13/20192,696.52,7322,6832,706
12/16/20192,682.52,694.52,6632,672
12/17/20192,6912,725.52,674.52,725.5
12/18/20192,7282,739.52,7162,732
12/19/20192,7312,7312,688.52,697.5
12/20/20192,707.52,710.52,676.52,684.5
12/23/20192,6952,6952,6612,662
12/24/20192,6552,6692,6522,667
12/25/20192,6532,660.52,6422,642.5
12/26/20192,6502,6632,646.52,662
12/27/20192,6782,7032,6742,693
12/30/20192,6692,671.52,650.52,651.5