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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,472.6148
CLOSE 2,474.0656

Low

LOW 2,064

High

HIGH 2,833
DATEOPENHIGHLOWCLOSE
01/04/20222,1102,1252,0652,081
01/05/20222,0912,0912,0642,084
01/06/20222,1112,1172,0772,089
01/07/20222,0812,1042,0772,104
01/11/20222,1322,1852,1302,166
01/12/20222,1552,1642,1212,133
01/13/20222,1532,1842,1452,179
01/14/20222,1852,1982,1642,197
01/17/20222,2002,2152,1922,202
01/18/20222,2102,2182,1882,195
01/19/20222,1862,2152,1802,195
01/20/20222,1992,2252,1892,192
01/21/20222,2062,2242,1692,219
01/24/20222,2302,2432,2112,222
01/25/20222,1962,2242,1692,224
01/26/20222,2242,2312,2112,215
01/27/20222,2452,2452,1802,200
01/28/20222,1862,2302,1842,230
01/31/20222,2402,3242,2302,315
02/01/20222,2922,2932,2502,288
02/02/20222,2712,2972,2492,254
02/03/20222,2562,2782,2422,271
02/04/20222,2782,2902,2512,271
02/07/20222,2532,3022,2522,299
02/08/20222,3112,3402,3042,337
02/09/20222,3402,3592,3252,345
02/10/20222,3232,3392,3102,329
02/14/20222,3362,3552,3282,348
02/15/20222,3312,3362,3062,314
02/16/20222,3392,3822,3362,361
02/17/20222,3612,3612,3252,341
02/18/20222,3342,3542,3002,303
02/21/20222,2992,3292,2872,323
02/22/20222,2962,3322,2952,324
02/24/20222,3232,3672,3102,363
02/25/20222,3272,3352,2862,293
02/28/20222,3192,3562,3132,348
03/01/20222,3552,3652,3352,341
03/02/20222,3372,3412,2882,330
03/03/20222,3532,3652,3372,347
03/04/20222,3452,3592,3272,334
03/07/20222,3372,3602,3292,353
03/08/20222,3312,3532,3022,315
03/09/20222,3162,3202,2702,304
03/10/20222,3002,3282,2822,321
03/11/20222,3272,3602,3262,349
03/14/20222,3502,3542,2732,276
03/15/20222,2962,3392,2902,321
03/16/20222,3122,3592,3062,347
03/17/20222,3552,3572,3152,319
03/18/20222,3082,3332,2502,252
03/22/20222,2742,3132,2622,266
03/23/20222,2642,2972,2562,293
03/24/20222,3102,3442,2662,302
03/25/20222,2972,3342,2852,328
03/28/20222,3402,3542,3292,334
03/29/20222,3392,3702,3142,359
03/30/20222,3212,3302,2432,275
03/31/20222,2652,2812,2322,232
04/01/20222,2152,2322,1882,206
04/04/20222,2152,2432,2072,227
04/05/20222,2302,2412,1912,207
04/06/20222,2022,2112,1312,133
04/07/20222,1642,1872,1322,178
04/08/20222,2132,2392,1882,215
04/11/20222,2142,2172,1782,206
04/12/20222,2072,2752,2042,240
04/13/20222,2322,2582,2242,249
04/14/20222,2352,2632,2322,249
04/15/20222,2552,2772,2472,264
04/18/20222,2492,2652,2162,253
04/19/20222,3132,3192,2692,285
04/20/20222,2772,3212,2722,320
04/21/20222,3202,3202,2922,307
04/22/20222,2842,3262,2722,319
04/25/20222,3072,3142,2822,293
04/26/20222,2892,3232,2832,293
04/27/20222,2882,3572,2852,335
04/28/20222,3102,4922,3052,491
05/02/20222,3912,4292,3542,428
05/06/20222,4062,4542,3882,443
05/09/20222,4502,5312,4302,507
05/10/20222,5202,5722,4962,547
05/11/20222,5292,5562,4952,511
05/12/20222,5612,5752,5312,567
05/13/20222,5672,6062,5382,594
05/16/20222,5932,6092,5722,596
05/17/20222,6222,6432,5992,599
05/18/20222,5822,6142,5342,605
05/19/20222,6082,6642,6072,657
05/20/20222,6302,6302,5602,584
05/23/20222,5842,6062,5532,591
05/24/20222,6082,6212,5902,606
05/25/20222,6242,6472,6112,617
05/26/20222,5802,6402,5722,631
05/27/20222,6172,6392,5632,573
05/30/20222,5722,6022,5452,569
05/31/20222,5662,5872,5112,511
06/01/20222,5532,5782,5382,567
06/02/20222,5612,5632,5272,540
06/03/20222,5442,5622,5172,554
06/06/20222,5792,6322,5752,631
06/07/20222,6472,6762,6392,660
06/08/20222,6332,6712,6092,668
06/09/20222,6832,6862,6432,671
06/10/20222,6852,7282,6762,714
06/13/20222,7142,7692,7062,730
06/14/20222,7022,7482,6892,704
06/15/20222,6862,7002,6152,615
06/16/20222,6192,6662,6182,651
06/17/20222,6272,7012,6132,701
06/20/20222,6512,6522,5872,617
06/21/20222,6222,6422,5902,610
06/22/20222,6382,6762,6282,661
06/23/20222,6422,6852,6352,679
06/24/20222,6732,6922,6232,633
06/27/20222,6642,7222,6542,679
06/28/20222,6892,7522,6872,745
06/29/20222,7592,7992,7462,773
06/30/20222,7632,8152,7602,807
07/01/20222,8012,8332,5112,531
07/04/20222,5722,6122,5282,597
07/05/20222,5952,5962,5402,558
07/06/20222,4582,4582,3562,396
07/07/20222,4052,4602,3772,451
07/08/20222,4462,5232,4392,510
07/11/20222,5452,5592,5192,525
07/12/20222,5562,5592,5132,526
07/13/20222,5022,5502,4932,550
07/14/20222,5382,5832,5332,573
07/15/20222,5762,5922,5292,539
07/19/20222,5492,5722,5212,544
07/20/20222,5732,5942,5452,592
07/21/20222,5562,6102,5412,597
07/22/20222,6032,6032,5412,571
07/25/20222,5912,6212,5852,602
07/26/20222,6202,6572,6062,610
07/27/20222,6602,6612,5162,568
07/28/20222,5862,6782,5652,671
07/29/20222,6502,6572,5962,611
08/01/20222,6292,6482,6032,644
08/02/20222,6052,6192,5452,575
08/03/20222,5582,5742,5312,554
08/04/20222,5442,5832,5402,550
08/05/20222,5312,5582,5302,533
08/08/20222,5002,5332,4902,530
08/09/20222,5352,5572,5092,515
08/10/20222,5512,5612,5222,561
08/12/20222,6042,6062,5702,581
08/15/20222,5822,6312,5782,589
08/16/20222,5982,6202,5792,592
08/17/20222,6262,6642,6212,655
08/18/20222,6612,6742,6492,669
08/19/20222,7002,7022,6622,695
08/22/20222,7012,7442,6972,740
08/23/20222,7342,7432,6962,701
08/24/20222,7022,7062,6462,655
08/25/20222,6252,6252,5662,587
08/26/20222,6082,6082,5802,592
08/29/20222,5602,6032,5402,597
08/30/20222,6122,6422,5932,617
08/31/20222,5922,6122,5832,612
09/01/20222,6092,6222,5462,557
09/02/20222,5572,5692,5402,554
09/05/20222,5482,5882,5302,561
09/06/20222,5612,5682,5402,557
09/07/20222,5342,5542,5142,530
09/08/20222,5412,5772,5262,573
09/09/20222,5722,6222,5652,622
09/12/20222,6152,6152,5762,589
09/13/20222,5832,5912,5602,565
09/14/20222,5452,5732,5162,550
09/15/20222,5592,5622,5132,526
09/16/20222,5142,5852,5142,585
09/20/20222,5942,6002,5752,592
09/21/20222,5562,5732,5202,556
09/22/20222,5692,5742,5322,568
09/26/20222,5282,5362,4592,479
09/27/20222,4662,5302,4512,499
09/28/20222,4672,4932,4532,493
09/29/20222,3802,4792,3792,472
09/30/20222,4852,5052,4512,451
10/03/20222,4332,4442,4112,429
10/04/20222,4612,5332,4612,526
10/05/20222,5422,5642,5182,533
10/06/20222,5322,5702,5222,526
10/07/20222,5022,5142,4822,488
10/11/20222,5662,5962,5462,567
10/12/20222,5712,6072,5612,561
10/13/20222,5352,5582,5072,550
10/14/20222,6002,6082,5642,577
10/17/20222,5782,5922,5472,549
10/18/20222,5752,5882,5162,524
10/19/20222,5362,5982,5302,585
10/20/20222,5882,5992,5622,587
10/21/20222,5512,5572,5042,532
10/24/20222,5612,5652,5212,521
10/25/20222,5342,5682,5252,543
10/26/20222,5352,5602,5242,531
10/27/20222,5402,6242,5272,573
10/28/20222,6002,6422,5822,617
10/31/20222,6282,6772,6202,657
11/01/20222,6762,6762,6152,625
11/02/20222,6252,6402,6002,637
11/04/20222,6142,6272,5532,554
11/07/20222,5792,5892,5422,549
11/08/20222,5472,5702,5212,532
11/09/20222,5482,5502,5032,514
11/10/20222,5092,5322,4942,525
11/11/20222,5342,5362,4812,483
11/14/20222,4502,4582,4232,425
11/15/20222,4362,4562,4132,421
11/16/20222,4112,4362,3932,413
11/17/20222,4312,4502,4122,419
11/18/20222,4602,5162,4422,515
11/21/20222,5162,5422,4742,491
11/22/20222,5172,5762,5082,559
11/24/20222,5972,6202,5922,596
11/25/20222,6012,6152,5882,603
11/28/20222,6202,6252,5622,580
11/29/20222,5762,5932,5582,563
11/30/20222,5382,5502,5062,526
12/01/20222,5312,5372,4802,489
12/02/20222,4802,4902,4512,474
12/05/20222,4682,4702,3992,428
12/06/20222,4562,4972,4542,474
12/07/20222,5062,5182,4852,498
12/08/20222,5112,5252,4972,507
12/09/20222,5232,5452,5152,540
12/12/20222,5462,5992,5382,598
12/13/20222,5872,6172,5792,595
12/14/20222,5642,6002,5512,600
12/15/20222,5952,6182,5862,614
12/16/20222,6102,6182,5662,570
12/19/20222,5512,5602,5212,527
12/20/20222,5442,6002,5282,574
12/21/20222,5702,5932,5562,584
12/22/20222,5862,6072,5762,589
12/23/20222,5822,6272,5822,614
12/26/20222,6402,6402,5592,568
12/27/20222,5672,5692,5322,551
12/28/20222,5622,5972,5602,590
12/29/20222,5742,5982,5682,584
12/30/20222,5652,6062,5652,585