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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,173.9429
CLOSE 2,172.1469

Low

LOW 1,854.5

High

HIGH 2,579.5
DATEOPENHIGHLOWCLOSE
01/04/20212,3982,4142,364.52,371
01/05/20212,383.52,383.52,344.52,354.5
01/06/20212,3382,365.52,327.52,365
01/07/20212,412.52,417.52,375.52,379.5
01/08/20212,364.52,4012,352.52,398
01/12/20212,376.52,455.52,3682,448.5
01/13/20212,4462,446.52,3802,402.5
01/14/20212,372.52,4212,3712,402
01/15/20212,3632,365.52,323.52,329
01/18/20212,3402,364.52,3282,357
01/19/20212,3902,4222,3762,398.5
01/20/20212,376.52,382.52,329.52,381
01/21/20212,3822,3962,3302,333
01/22/20212,300.52,310.52,2732,298.5
01/25/20212,3172,3632,3142,356
01/26/20212,3582,393.52,3332,367.5
01/27/20212,3792,3882,313.52,341
01/28/20212,320.52,3742,272.52,295
01/29/20212,2512,298.52,2392,289.5
02/01/20212,2492,2682,2242,260
02/02/20212,262.52,298.52,2622,298.5
02/03/20212,2982,3232,2932,313.5
02/04/20212,298.52,3472,2952,307
02/05/20212,312.52,3302,3032,328
02/08/20212,328.52,347.52,317.52,321.5
02/09/20212,3052,318.52,3002,313
02/10/20212,321.52,3332,3132,315
02/12/20212,3052,309.52,2812,281.5
02/15/20212,2682,294.52,255.52,289
02/16/20212,2892,3092,2812,288.5
02/17/20212,268.52,279.52,2472,248
02/18/20212,2702,301.52,260.52,300.5
02/19/20212,3012,316.52,2852,288
02/22/20212,293.52,3252,2902,313
02/24/20212,305.52,311.52,2702,279
02/25/20212,2882,2972,253.52,256
02/26/20212,2562,260.52,2022,202
03/01/20212,2212,2442,213.52,243
03/02/20212,2392,242.52,197.52,211.5
03/03/20212,215.52,2392,212.52,227.5
03/04/20212,2172,234.52,2002,224.5
03/05/20212,239.52,260.52,232.52,260.5
03/08/20212,270.52,307.52,264.52,304
03/09/20212,3252,3332,310.52,332.5
03/10/20212,344.52,379.52,3282,348.5
03/11/20212,3612,369.52,3382,356.5
03/12/20212,3472,353.52,312.52,347
03/15/20212,336.52,3802,324.52,375.5
03/16/20212,390.52,4222,386.52,407.5
03/17/20212,3932,4502,3932,450
03/18/20212,4172,4572,4152,442.5
03/19/20212,458.52,4832,4402,466
03/22/20212,4602,506.52,452.52,497
03/23/20212,4892,514.52,476.52,477
03/24/20212,495.52,5172,4682,478
03/25/20212,4842,5252,4662,511
03/26/20212,5302,5462,491.52,543.5
03/29/20212,5602,579.52,5342,562
03/30/20212,555.52,555.52,474.52,493.5
03/31/20212,477.52,499.52,461.52,462.5
04/01/20212,476.52,483.52,3932,397.5
04/02/20212,4012,416.52,3592,364.5
04/05/20212,366.52,3952,351.52,386
04/06/20212,394.52,3982,336.52,338.5
04/07/20212,338.52,355.52,3282,345
04/08/20212,351.52,3592,2922,297.5
04/09/20212,3052,3412,2942,313
04/12/20212,3162,3602,3032,342.5
04/13/20212,3392,351.52,312.52,319.5
04/14/20212,3062,310.52,287.52,299
04/15/20212,3272,3322,3042,309.5
04/16/20212,3292,337.52,302.52,323.5
04/19/20212,308.52,3102,2812,282
04/20/20212,286.52,2872,2572,265.5
04/21/20212,2552,264.52,2342,254.5
04/22/20212,241.52,2582,2362,244.5
04/23/20212,235.52,2502,2232,241.5
04/26/20212,2402,262.52,231.52,257.5
04/27/20212,250.52,2582,2302,230
04/28/20212,2342,267.52,213.52,219
04/30/20212,2102,2522,207.52,213
05/06/20212,2602,3072,237.52,293.5
05/07/20212,3112,3432,307.52,322
05/10/20212,3202,342.52,3122,334.5
05/11/20212,357.52,3632,3172,332.5
05/12/20212,3152,3152,252.52,269.5
05/13/20212,2662,269.52,226.52,233
05/14/20212,256.52,298.52,2522,288
05/17/20212,2812,3282,2802,323.5
05/18/20212,273.52,279.52,254.52,263
05/19/20212,2492,271.52,2472,268
05/20/20212,256.52,2592,2442,244
05/21/20212,239.52,2402,215.52,227.5
05/24/20212,2362,2462,2252,225
05/25/20212,235.52,2382,2102,210
05/26/20212,2002,2002,165.52,166
05/27/20212,1532,185.52,147.52,162.5
05/28/20212,1702,1922,1692,179.5
05/31/20212,1952,215.52,1662,166.5
06/01/20212,1652,1662,1332,139.5
06/02/20212,1082,1182,0782,113
06/03/20212,1182,1482,1152,128
06/04/20212,112.52,114.52,0962,107
06/07/20212,0992,1112,0962,105
06/08/20212,0962,1382,095.52,135.5
06/09/20212,1542,1792,1382,176.5
06/10/20212,1922,206.52,163.52,167
06/11/20212,1882,1952,167.52,184.5
06/14/20212,1992,206.52,1802,195
06/15/20212,2042,206.52,188.52,192.5
06/16/20212,2102,2142,183.52,184
06/17/20212,170.52,1732,130.52,162
06/18/20212,1552,161.52,131.52,141.5
06/21/20212,1022,1032,083.52,089
06/22/20212,1342,1532,113.52,148.5
06/23/20212,1252,138.52,0982,108
06/24/20212,1002,1242,095.52,116
06/25/20212,1302,133.52,104.52,116.5
06/28/20212,131.52,135.52,117.52,131
06/29/20212,119.52,1312,1122,126.5
06/30/20212,1222,1322,093.52,097
07/01/20212,106.52,1072,0862,087.5
07/02/20212,1032,116.52,090.52,099.5
07/05/20212,091.52,0972,087.52,088.5
07/06/20212,089.52,0942,067.52,081.5
07/07/20212,0722,077.52,0542,065
07/08/20212,0562,0592,0382,041
07/09/20212,032.52,061.52,0122,054
07/12/20212,0682,0782,0572,058.5
07/13/20212,0712,091.52,066.52,090.5
07/14/20212,0872,1082,0712,099
07/15/20212,108.52,108.52,0592,062.5
07/16/20212,060.52,076.52,052.52,060
07/19/20212,0462,0592,0392,056
07/20/20212,0322,061.52,0252,057
07/21/20212,0652,069.52,0442,049
07/26/20212,069.52,0702,036.52,040.5
07/27/20212,0462,0612,0302,056.5
07/28/20212,0452,092.52,0432,077
07/29/20212,1042,149.52,0972,122
07/30/20212,1002,1182,0782,078
08/02/20212,090.52,1412,0892,138
08/03/20212,131.52,132.52,1072,122.5
08/04/20212,123.52,1262,1062,117
08/05/20212,117.52,142.52,1172,141.5
08/06/20212,133.52,156.52,127.52,149.5
08/10/20212,164.52,2072,162.52,183.5
08/11/20212,192.52,1982,1652,170.5
08/12/20212,180.52,193.52,1702,180
08/13/20212,183.52,188.52,163.52,169.5
08/16/20212,1682,1712,133.52,138.5
08/17/20212,1392,1482,1252,132.5
08/18/20212,1602,1722,142.52,142.5
08/19/20212,116.52,125.52,0922,103
08/20/20212,113.52,1462,112.52,138
08/23/20212,1502,1672,1502,157.5
08/24/20212,1612,170.52,153.52,159.5
08/25/20212,1502,1582,1372,142.5
08/26/20212,1412,1602,137.52,158
08/27/20212,1422,1572,122.52,125.5
08/30/20212,1212,148.52,1212,147.5
08/31/20212,1212,134.52,1042,116
09/01/20212,124.52,1572,1232,148.5
09/02/20212,138.52,1732,1382,169
09/03/20212,1682,193.52,1662,175.5
09/06/20212,1852,192.52,1692,172.5
09/07/20212,1852,188.52,169.52,173.5
09/08/20212,1782,1952,1712,176
09/09/20212,1882,229.52,186.52,202
09/10/20212,186.52,1942,1592,168.5
09/13/20212,166.52,1722,140.52,160.5
09/14/20212,172.52,1862,156.52,185
09/15/20212,164.52,1832,1582,158
09/16/20212,1692,1812,1612,179.5
09/17/20212,168.52,1882,155.52,176.5
09/21/20212,156.52,1912,1552,158.5
09/22/20212,167.52,173.52,1482,152
09/24/20212,186.52,1942,167.52,178
09/27/20212,1712,1872,167.52,169
09/28/20212,1682,1712,1302,135.5
09/29/20212,1002,1042,072.52,092
09/30/20212,111.52,1172,067.52,079
10/01/20212,078.52,0892,040.52,043
10/04/20212,050.52,065.52,0372,053
10/05/20212,0482,0852,045.52,054.5
10/06/20212,063.52,0962,0552,082.5
10/07/20212,0752,0812,0322,032
10/08/20212,035.52,0472,026.52,029.5
10/11/20212,0322,035.52,0022,013
10/12/20212,0082,0181,9331,935.5
10/13/20211,949.51,9541,913.51,914.5
10/14/20211,915.51,942.51,9061,920.5
10/15/20211,925.51,929.51,908.51,913
10/18/20211,9101,913.51,8891,899
10/19/20211,9011,924.51,900.51,914.5
10/20/20211,934.51,9391,921.51,926.5
10/21/20211,9311,939.51,9001,904
10/22/20211,9081,913.51,8911,894.5
10/25/20211,8901,891.51,8631,866
10/26/20211,870.51,8931,860.51,870.5
10/27/20211,880.51,886.51,871.51,882
10/28/20211,876.51,9881,854.51,952.5
10/29/20211,9531,9801,9201,979
11/01/20211,9982,0181,9802,016
11/02/20212,0142,0241,9932,009
11/04/20212,0592,0732,0262,048
11/05/20212,0592,0592,0092,014
11/08/20212,0262,0412,0032,003
11/09/20211,9942,0171,9891,997
11/10/20212,0102,0211,9791,986
11/11/20211,9941,9951,9721,974
11/12/20211,9812,0041,9771,991
11/15/20212,0002,0091,9731,974
11/16/20211,9731,9871,9461,952
11/17/20211,9461,9491,9121,927
11/18/20211,9301,9451,9071,936
11/19/20211,9181,9651,9111,957
11/22/20211,9661,9881,9531,980
11/24/20211,9842,0091,9821,990
11/25/20211,9802,0151,9752,011
11/26/20212,0012,0171,9982,010
11/29/20211,9842,0151,9771,993
11/30/20211,9902,0121,9451,945
12/01/20211,9201,9461,9001,904
12/02/20211,9031,9821,9031,975
12/03/20211,9551,9831,9421,978
12/06/20211,9892,0051,9731,974
12/07/20211,9742,0211,9692,015
12/08/20212,0302,0432,0012,004
12/09/20211,9912,0091,9851,996
12/10/20212,0082,0121,9901,995
12/13/20212,0132,0131,9901,999
12/14/20212,0172,0362,0022,034
12/15/20212,0302,0582,0272,058
12/16/20212,0702,1012,0652,099
12/17/20212,1142,1302,0842,112
12/20/20212,0812,0992,0752,090
12/21/20212,1052,1192,0992,108
12/22/20212,0962,1062,0872,090
12/23/20212,0912,0982,0712,085
12/24/20212,0932,0932,0622,066
12/27/20212,0622,0642,0362,042
12/28/20212,0452,0772,0452,065
12/29/20212,0792,0822,0522,061
12/30/20212,0592,0732,0522,062