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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,433.5207
CLOSE 2,433.1116

Low

LOW 2,061.5

High

HIGH 2,695.5
DATEOPENHIGHLOWCLOSE
01/06/20202,6262,6462,6012,613.5
01/07/20202,6332,6422,615.52,615.5
01/08/20202,570.52,6102,5572,603
01/09/20202,6302,6582,6252,647
01/10/20202,642.52,6522,6262,633
01/14/20202,6252,6282,5752,582
01/15/20202,5822,5942,554.52,557
01/16/20202,5542,5612,5322,558
01/17/20202,554.52,5602,538.52,541
01/20/20202,549.52,580.52,549.52,562
01/21/20202,576.52,5852,5552,568
01/22/20202,5652,579.52,5422,543.5
01/23/20202,5332,5362,4902,507
01/24/20202,511.52,5262,4972,497.5
01/27/20202,4702,4832,4582,460
01/28/20202,4452,452.52,4232,437.5
01/29/20202,4302,444.52,4242,437
01/30/20202,436.52,4482,4202,437.5
01/31/20202,4322,4732,4072,408
02/03/20202,3942,448.52,3882,431.5
02/04/20202,403.52,433.52,3962,405.5
02/05/20202,420.52,4282,402.52,414.5
02/06/20202,439.52,4572,4272,444.5
02/07/20202,439.52,463.52,4372,456.5
02/10/20202,450.52,476.52,436.52,463
02/12/20202,4552,455.52,417.52,418
02/13/20202,394.52,408.52,3802,391
02/14/20202,3992,4012,3742,387
02/17/20202,376.52,3872,359.52,384
02/18/20202,392.52,4132,3762,377.5
02/19/20202,387.52,3982,372.52,392
02/20/20202,3982,4062,378.52,379
02/21/20202,3802,396.52,3762,388.5
02/25/20202,3212,3582,3012,336.5
02/26/20202,311.52,331.52,303.52,308.5
02/27/20202,2852,296.52,2582,258
02/28/20202,2152,2312,166.52,183
03/02/20202,130.52,171.52,1192,149
03/03/20202,1862,188.52,1422,147
03/04/20202,137.52,1702,105.52,147
03/05/20202,1972,2082,172.52,200.5
03/06/20202,1702,2072,164.52,205
03/09/20202,2002,2172,1722,210
03/10/20202,225.52,3172,204.52,276
03/11/20202,256.52,359.52,2522,356
03/12/20202,3472,3652,262.52,298
03/13/20202,157.52,245.52,113.52,184.5
03/16/20202,160.52,2102,1222,130.5
03/17/20202,090.52,2752,061.52,243.5
03/18/20202,2792,3952,256.52,279
03/19/20202,3512,4852,323.52,362.5
03/23/20202,362.52,365.52,236.52,320.5
03/24/20202,3402,344.52,223.52,231.5
03/25/20202,2752,422.52,2232,409.5
03/26/20202,3702,378.52,3032,334
03/27/20202,4702,5952,4522,595
03/30/20202,545.52,646.52,538.52,646.5
03/31/20202,6252,6332,536.52,556
04/01/20202,5202,573.52,4792,494.5
04/02/20202,522.52,5652,469.52,475
04/03/20202,4842,5802,483.52,569
04/06/20202,5942,6152,550.52,584.5
04/07/20202,5852,600.52,5312,564.5
04/08/20202,5932,6382,5762,595.5
04/09/20202,585.52,592.52,508.52,551.5
04/10/20202,5782,6202,5522,613.5
04/13/20202,574.52,610.52,566.52,590.5
04/14/20202,6082,6442,5982,623.5
04/15/20202,6082,6692,579.52,669
04/16/20202,6002,657.52,5882,643
04/17/20202,6692,682.52,639.52,652
04/20/20202,6022,6352,601.52,613.5
04/21/20202,5932,627.52,5922,624.5
04/22/20202,6242,664.52,6162,645.5
04/23/20202,6582,6582,5732,623
04/24/20202,5602,5702,467.52,483
04/27/20202,4552,457.52,403.52,403.5
04/28/20202,423.52,4482,365.52,411
04/30/20202,4012,4472,356.52,358
05/01/20202,365.52,451.52,365.52,447
05/07/20202,409.52,487.52,405.52,480.5
05/08/20202,5142,558.52,4782,491.5
05/11/20202,4962,537.52,4872,515.5
05/12/20202,537.52,5722,5262,548.5
05/13/20202,528.52,559.52,512.52,540.5
05/14/20202,5162,5322,4882,488
05/15/20202,4802,5072,464.52,471.5
05/18/20202,450.52,4652,424.52,440.5
05/19/20202,473.52,482.52,4532,475.5
05/20/20202,468.52,4832,4592,460
05/21/20202,4472,4592,4212,430.5
05/22/20202,4292,4472,4102,411.5
05/25/20202,429.52,446.52,4122,415
05/26/20202,4172,444.52,411.52,444.5
05/27/20202,457.52,527.52,4512,521
05/28/20202,5632,5912,531.52,553.5
05/29/20202,5802,5802,553.52,570.5
06/01/20202,5712,6442,5652,632.5
06/02/20202,6272,6542,613.52,654
06/03/20202,6602,6762,621.52,636
06/04/20202,6332,635.52,5692,570
06/05/20202,520.52,554.52,515.52,541
06/08/20202,5742,5782,5212,549.5
06/09/20202,5502,575.52,5482,571
06/10/20202,6002,6022,552.52,562.5
06/11/20202,5512,555.52,4962,508.5
06/12/20202,4862,510.52,4662,507
06/15/20202,4782,5232,469.52,469.5
06/16/20202,482.52,5292,4402,515
06/17/20202,5442,547.52,4942,494
06/18/20202,5022,527.52,4742,490
06/19/20202,494.52,5172,4752,501
06/22/20202,504.52,5442,4972,500.5
06/23/20202,509.52,548.52,4962,527.5
06/24/20202,5272,5272,4902,498.5
06/25/20202,5062,522.52,492.52,508.5
06/26/20202,5082,5302,4912,524
06/29/20202,5152,539.52,5022,526.5
06/30/20202,5662,593.52,5352,580
07/01/20202,5832,5832,4992,509
07/02/20202,530.52,542.52,5032,542
07/03/20202,5432,591.52,5332,589
07/06/20202,580.52,6352,570.52,622
07/07/20202,609.52,610.52,5872,591.5
07/08/20202,600.52,6332,575.52,575.5
07/09/20202,5492,593.52,532.52,580.5
07/10/20202,603.52,609.52,567.52,568.5
07/13/20202,6092,6352,5912,635
07/14/20202,6482,653.52,608.52,611.5
07/15/20202,6112,631.52,591.52,597.5
07/16/20202,5652,5902,5362,539
07/17/20202,5532,5772,545.52,560.5
07/20/20202,548.52,569.52,5352,559.5
07/21/20202,5682,5852,5612,572
07/22/20202,6012,6352,589.52,600.5
07/27/20202,6022,6952,597.52,695
07/28/20202,689.52,690.52,573.52,594.5
07/29/20202,6802,695.52,425.52,445
07/30/20202,4042,4222,246.52,253
07/31/20202,2522,2952,2242,230.5
08/03/20202,2672,2942,2532,279.5
08/04/20202,2372,2542,2222,242
08/05/20202,234.52,234.52,1652,182.5
08/06/20202,170.52,1922,1412,148.5
08/07/20202,157.52,1682,1422,160
08/11/20202,190.52,254.52,1832,246.5
08/12/20202,2302,3622,2162,345.5
08/13/20202,3472,3542,312.52,347
08/14/20202,344.52,406.52,327.52,401
08/17/20202,385.52,406.52,362.52,370
08/18/20202,3612,3802,3452,376
08/19/20202,351.52,3792,3512,369
08/20/20202,3702,396.52,356.52,365.5
08/21/20202,3662,3732,3332,353.5
08/24/20202,3532,3652,3292,330.5
08/25/20202,359.52,3702,3432,347.5
08/26/20202,323.52,339.52,3172,328.5
08/27/20202,3212,3342,3112,322.5
08/28/20202,349.52,3672,3002,316
08/31/20202,3502,3932,335.52,356.5
09/01/20202,3502,3672,3232,356.5
09/02/20202,3292,361.52,3152,356
09/03/20202,3722,3762,3542,357.5
09/04/20202,3512,3652,3302,344
09/07/20202,3452,3582,323.52,330.5
09/08/20202,306.52,329.52,294.52,329.5
09/09/20202,2832,331.52,2832,322
09/10/20202,322.52,342.52,316.52,334.5
09/11/20202,334.52,3752,323.52,370.5
09/14/20202,371.52,414.52,3632,397
09/15/20202,3772,3822,333.52,359
09/16/20202,3542,371.52,343.52,360.5
09/17/20202,401.52,401.52,3532,358.5
09/18/20202,355.52,379.52,338.52,375.5
09/23/20202,380.52,4172,367.52,413
09/24/20202,3952,3992,353.52,385.5
09/25/20202,4202,4432,402.52,441
09/28/20202,4752,5072,451.52,505.5
09/29/20202,474.52,4772,410.52,444
09/30/20202,4292,4592,401.52,406
10/02/20202,3902,418.52,3412,356.5
10/05/20202,3712,414.52,356.52,396.5
10/06/20202,3722,414.52,3702,407.5
10/07/20202,381.52,3972,3572,390
10/08/20202,3962,416.52,3902,394.5
10/09/20202,3982,4092,371.52,386
10/12/20202,3752,394.52,3682,386
10/13/20202,407.52,4172,3992,407.5
10/14/20202,375.52,4002,375.52,384
10/15/20202,3782,3952,3732,374
10/16/20202,374.52,383.52,3462,346
10/19/20202,360.52,3922,360.52,383
10/20/20202,371.52,390.52,321.52,326.5
10/21/20202,326.52,351.52,316.52,342
10/22/20202,3352,3402,302.52,306
10/23/20202,3002,3182,2902,308.5
10/26/20202,3082,332.52,3062,330
10/27/20202,3352,345.52,2982,323
10/28/20202,3052,325.52,298.52,315
10/29/20202,2772,3132,2422,295
10/30/20202,202.52,3812,2012,365.5
11/02/20202,365.52,4252,360.52,404.5
11/04/20202,4332,4352,369.52,378
11/05/20202,404.52,438.52,3902,432.5
11/06/20202,475.52,525.52,4502,505
11/09/20202,5152,5152,455.52,474
11/10/20202,5482,555.52,507.52,532
11/11/20202,5902,6082,5562,579
11/12/20202,554.52,602.52,5532,577.5
11/13/20202,5822,6072,5612,586.5
11/16/20202,6002,614.52,5762,595
11/17/20202,608.52,627.52,594.52,622.5
11/18/20202,609.52,6362,588.52,623
11/19/20202,584.52,6142,5762,610.5
11/20/20202,585.52,605.52,567.52,567.5
11/24/20202,617.52,6392,5982,631.5
11/25/20202,6502,6522,569.52,591
11/26/20202,581.52,5882,522.52,525
11/27/20202,5172,5242,450.52,458.5
11/30/20202,430.52,4382,3352,344.5
12/01/20202,294.52,304.52,2112,242.5
12/02/20202,2632,2882,2442,272
12/03/20202,299.52,3182,247.52,251
12/04/20202,2562,275.52,2392,251
12/07/20202,257.52,2582,211.52,218
12/08/20202,219.52,234.52,214.52,222
12/09/20202,2342,2582,211.52,231
12/10/20202,2502,2662,2382,255.5
12/11/20202,2842,3122,279.52,312
12/14/20202,325.52,359.52,3232,335
12/15/20202,3352,3352,2632,265.5
12/16/20202,3152,3202,2912,297
12/17/20202,2682,297.52,2562,295
12/18/20202,321.52,3382,3012,337.5
12/21/20202,3382,3382,2992,320
12/22/20202,280.52,2942,2652,271.5
12/23/20202,2822,2962,2662,295
12/24/20202,309.52,323.52,2992,308.5
12/25/20202,300.52,313.52,2862,294.5
12/28/20202,3042,356.52,3022,344.5
12/29/20202,3572,392.52,3572,374.5
12/30/20202,382.52,3992,361.52,384