9531.T: Tokyo Gas Co.,Ltd. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 3,041.0488

CLOSE 3,043.4268

Low

LOW 2,429

High

HIGH 3,660

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	2,584	2,597	2,429	2,442
01/05/2023	2,476	2,509	2,451	2,461
01/06/2023	2,461	2,472	2,429	2,459
01/10/2023	2,450	2,477	2,444	2,460
01/11/2023	2,462	2,500	2,462	2,489
01/12/2023	2,465	2,500	2,455	2,500
01/13/2023	2,469	2,508	2,462	2,499
01/16/2023	2,474	2,498	2,474	2,482
01/17/2023	2,490	2,499	2,463	2,475
01/18/2023	2,489	2,539	2,489	2,508
01/19/2023	2,518	2,526	2,497	2,505
01/20/2023	2,518	2,540	2,508	2,525
01/23/2023	2,530	2,530	2,501	2,507
01/24/2023	2,507	2,513	2,475	2,489
01/25/2023	2,513	2,532	2,503	2,530
01/26/2023	2,533	2,554	2,522	2,527
01/27/2023	2,524	2,551	2,501	2,532
01/30/2023	2,523	2,543	2,521	2,534
01/31/2023	2,563	2,744	2,551	2,719
02/01/2023	2,727	2,877	2,712	2,868
02/02/2023	2,835	2,856	2,756	2,766
02/03/2023	2,748	2,748	2,703	2,734
02/06/2023	2,768	2,778	2,715	2,739
02/07/2023	2,761	2,793	2,738	2,743
02/08/2023	2,745	2,784	2,735	2,744
02/09/2023	2,705	2,728	2,690	2,700
02/10/2023	2,713	2,740	2,694	2,724
02/13/2023	2,739	2,752	2,712	2,715
02/14/2023	2,699	2,747	2,698	2,745
02/15/2023	2,750	2,750	2,696	2,714
02/16/2023	2,697	2,705	2,665	2,692
02/17/2023	2,680	2,691	2,667	2,678
02/20/2023	2,680	2,699	2,657	2,681
02/21/2023	2,683	2,690	2,661	2,677
02/22/2023	2,693	2,730	2,495	2,505
02/24/2023	2,507	2,573	2,487	2,553
02/27/2023	2,553	2,609	2,549	2,600
02/28/2023	2,600	2,638	2,597	2,628
03/01/2023	2,588	2,616	2,555	2,580
03/02/2023	2,592	2,594	2,532	2,538
03/03/2023	2,545	2,575	2,542	2,568
03/06/2023	2,556	2,582	2,556	2,569
03/07/2023	2,581	2,587	2,562	2,584
03/08/2023	2,600	2,629	2,581	2,590
03/09/2023	2,618	2,625	2,584	2,625
03/10/2023	2,594	2,601	2,552	2,560
03/13/2023	2,568	2,570	2,532	2,548
03/14/2023	2,510	2,516	2,462	2,485
03/15/2023	2,517	2,517	2,480	2,497
03/16/2023	2,447	2,505	2,444	2,504
03/17/2023	2,500	2,513	2,493	2,497
03/20/2023	2,497	2,522	2,476	2,500
03/22/2023	2,510	2,520	2,495	2,495
03/23/2023	2,485	2,493	2,467	2,487
03/24/2023	2,473	2,502	2,468	2,497
03/27/2023	2,539	2,540	2,508	2,511
03/28/2023	2,526	2,526	2,490	2,512
03/29/2023	2,482	2,518	2,463	2,518
03/30/2023	2,466	2,497	2,456	2,487
03/31/2023	2,508	2,517	2,489	2,496
04/03/2023	2,507	2,516	2,489	2,507
04/04/2023	2,512	2,533	2,492	2,531
04/05/2023	2,532	2,532	2,483	2,484
04/06/2023	2,493	2,508	2,482	2,485
04/07/2023	2,475	2,482	2,438	2,448
04/10/2023	2,469	2,479	2,441	2,448
04/11/2023	2,452	2,478	2,451	2,466
04/12/2023	2,472	2,504	2,472	2,491
04/13/2023	2,481	2,513	2,480	2,496
04/14/2023	2,504	2,515	2,491	2,499
04/17/2023	2,511	2,522	2,503	2,519
04/18/2023	2,529	2,545	2,519	2,544
04/19/2023	2,529	2,543	2,506	2,540
04/20/2023	2,541	2,564	2,526	2,550
04/21/2023	2,559	2,700	2,531	2,660
04/24/2023	2,620	2,687	2,605	2,672
04/25/2023	2,670	2,672	2,623	2,637
04/26/2023	2,665	2,783	2,630	2,701
04/27/2023	2,661	2,730	2,646	2,728
04/28/2023	2,728	2,791	2,716	2,791
05/01/2023	2,791	2,838	2,785	2,795
05/02/2023	2,800	2,810	2,776	2,808
05/08/2023	2,779	2,852	2,771	2,842
05/09/2023	2,843	2,911	2,842	2,904
05/10/2023	2,934	2,940	2,892	2,912
05/11/2023	2,864	2,913	2,842	2,902
05/12/2023	2,951	2,966	2,912	2,941
05/15/2023	2,962	2,978	2,951	2,971
05/16/2023	2,979	3,030	2,969	3,025
05/17/2023	3,015	3,060	2,998	3,000
05/18/2023	2,993	2,993	2,928	2,940
05/19/2023	2,951	2,996	2,938	2,955
05/22/2023	2,953	2,996	2,949	2,995
05/23/2023	2,970	3,005	2,954	2,998
05/24/2023	3,000	3,050	2,985	3,005
05/25/2023	2,996	3,045	2,968	3,035
05/26/2023	3,065	3,070	3,000	3,005
05/29/2023	3,010	3,010	2,990	2,999
05/30/2023	2,998	3,030	2,990	3,010
05/31/2023	2,988	3,000	2,959	2,969
06/01/2023	2,969	3,040	2,959	3,020
06/02/2023	3,015	3,060	3,015	3,050
06/05/2023	3,070	3,082	3,049	3,065
06/06/2023	3,077	3,152	3,060	3,147
06/07/2023	3,148	3,173	3,121	3,126
06/08/2023	3,131	3,167	3,124	3,135
06/09/2023	3,129	3,167	3,128	3,164
06/12/2023	3,180	3,206	3,160	3,188
06/13/2023	3,176	3,180	3,134	3,164
06/14/2023	3,180	3,220	3,173	3,217
06/15/2023	3,194	3,235	3,190	3,218
06/16/2023	3,200	3,212	3,164	3,189
06/19/2023	3,210	3,226	3,200	3,205
06/20/2023	3,192	3,202	3,152	3,166
06/21/2023	3,137	3,181	3,135	3,153
06/22/2023	3,157	3,195	3,156	3,189
06/23/2023	3,181	3,232	3,160	3,181
06/26/2023	3,180	3,184	3,121	3,147
06/27/2023	3,134	3,183	3,133	3,171
06/28/2023	3,170	3,221	3,160	3,215
06/29/2023	3,191	3,209	3,121	3,128
06/30/2023	3,131	3,149	3,112	3,143
07/03/2023	3,156	3,187	3,149	3,173
07/04/2023	3,195	3,204	3,143	3,144
07/05/2023	3,124	3,154	3,114	3,141
07/06/2023	3,151	3,194	3,137	3,150
07/07/2023	3,130	3,150	3,110	3,115
07/10/2023	3,115	3,130	3,086	3,112
07/11/2023	3,123	3,132	3,086	3,088
07/12/2023	3,099	3,119	3,090	3,112
07/13/2023	3,109	3,128	3,102	3,117
07/14/2023	3,112	3,128	3,071	3,085
07/18/2023	3,086	3,126	3,083	3,109
07/19/2023	3,109	3,150	3,109	3,149
07/20/2023	3,165	3,186	3,152	3,154
07/21/2023	3,159	3,168	3,140	3,159
07/24/2023	3,189	3,196	3,175	3,186
07/25/2023	3,199	3,211	3,187	3,187
07/26/2023	3,185	3,216	3,172	3,213
07/27/2023	3,230	3,400	3,155	3,235
07/28/2023	3,190	3,277	3,071	3,148
07/31/2023	3,194	3,251	3,170	3,225
08/01/2023	3,225	3,326	3,215	3,326
08/02/2023	3,299	3,300	3,231	3,244
08/03/2023	3,234	3,249	3,221	3,227
08/04/2023	3,176	3,243	3,173	3,235
08/07/2023	3,220	3,246	3,206	3,223
08/08/2023	3,255	3,380	3,254	3,370
08/09/2023	3,355	3,360	3,316	3,339
08/10/2023	3,339	3,369	3,335	3,358
08/14/2023	3,338	3,362	3,217	3,278
08/15/2023	3,256	3,306	3,255	3,289
08/16/2023	3,250	3,303	3,243	3,288
08/17/2023	3,287	3,303	3,251	3,284
08/18/2023	3,253	3,267	3,233	3,249
08/21/2023	3,268	3,297	3,262	3,264
08/22/2023	3,269	3,281	3,251	3,278
08/23/2023	3,277	3,300	3,267	3,286
08/24/2023	3,286	3,321	3,278	3,306
08/25/2023	3,291	3,324	3,286	3,310
08/28/2023	3,340	3,381	3,334	3,372
08/29/2023	3,373	3,399	3,373	3,386
08/30/2023	3,385	3,415	3,374	3,391
08/31/2023	3,378	3,382	3,337	3,377
09/01/2023	3,370	3,421	3,357	3,413
09/04/2023	3,430	3,476	3,409	3,472
09/05/2023	3,472	3,491	3,436	3,474
09/06/2023	3,480	3,499	3,451	3,451
09/07/2023	3,443	3,478	3,433	3,444
09/08/2023	3,424	3,471	3,381	3,392
09/11/2023	3,410	3,442	3,397	3,398
09/12/2023	3,403	3,431	3,330	3,360
09/13/2023	3,352	3,380	3,326	3,356
09/14/2023	3,363	3,398	3,354	3,378
09/15/2023	3,420	3,543	3,418	3,534
09/19/2023	3,521	3,572	3,508	3,562
09/20/2023	3,560	3,612	3,513	3,520
09/21/2023	3,500	3,553	3,493	3,528
09/22/2023	3,503	3,518	3,450	3,471
09/25/2023	3,478	3,482	3,445	3,455
09/26/2023	3,448	3,474	3,421	3,445
09/27/2023	3,404	3,405	3,331	3,404
09/28/2023	3,354	3,409	3,334	3,371
09/29/2023	3,364	3,407	3,314	3,391
10/02/2023	3,400	3,436	3,375	3,375
10/03/2023	3,392	3,430	3,363	3,416
10/04/2023	3,360	3,410	3,297	3,306
10/05/2023	3,355	3,414	3,336	3,402
10/06/2023	3,427	3,479	3,412	3,457
10/10/2023	3,540	3,639	3,540	3,622
10/11/2023	3,591	3,639	3,578	3,619
10/12/2023	3,631	3,660	3,587	3,595
10/13/2023	3,595	3,634	3,520	3,524
10/16/2023	3,500	3,512	3,407	3,454
10/17/2023	3,496	3,511	3,449	3,468
10/18/2023	3,446	3,483	3,436	3,445
10/19/2023	3,397	3,427	3,349	3,374
10/20/2023	3,399	3,438	3,381	3,402
10/23/2023	3,413	3,419	3,364	3,380
10/24/2023	3,380	3,387	3,301	3,366
10/25/2023	3,395	3,440	3,376	3,409
10/26/2023	3,410	3,435	3,320	3,383
10/27/2023	3,342	3,349	3,262	3,282
10/30/2023	3,270	3,436	3,251	3,377
10/31/2023	3,379	3,447	3,353	3,379
11/01/2023	3,431	3,517	3,421	3,488
11/02/2023	3,503	3,527	3,490	3,512
11/06/2023	3,551	3,587	3,515	3,538
11/07/2023	3,550	3,590	3,410	3,410
11/08/2023	3,435	3,451	3,132	3,139
11/09/2023	3,130	3,187	3,101	3,169
11/10/2023	3,178	3,256	3,165	3,246
11/13/2023	3,260	3,322	3,250	3,314
11/14/2023	3,366	3,383	3,328	3,351
11/15/2023	3,376	3,428	3,304	3,314
11/16/2023	3,302	3,331	3,249	3,288
11/17/2023	3,304	3,352	3,292	3,345
11/20/2023	3,342	3,365	3,274	3,285
11/21/2023	3,274	3,315	3,264	3,279
11/22/2023	3,280	3,332	3,277	3,310
11/24/2023	3,339	3,383	3,315	3,373
11/27/2023	3,372	3,379	3,301	3,312
11/28/2023	3,321	3,334	3,281	3,315
11/29/2023	3,318	3,348	3,313	3,321
11/30/2023	3,303	3,439	3,301	3,427
12/01/2023	3,449	3,493	3,407	3,423
12/04/2023	3,413	3,443	3,371	3,404
12/05/2023	3,418	3,484	3,418	3,467
12/06/2023	3,443	3,517	3,440	3,475
12/07/2023	3,443	3,470	3,381	3,451
12/08/2023	3,451	3,489	3,405	3,443
12/11/2023	3,488	3,577	3,464	3,569
12/12/2023	3,553	3,584	3,532	3,547
12/13/2023	3,560	3,597	3,549	3,552
12/14/2023	3,590	3,599	3,494	3,517
12/15/2023	3,488	3,580	3,487	3,533
12/18/2023	3,510	3,529	3,423	3,492
12/19/2023	3,530	3,530	3,444	3,480
12/20/2023	3,435	3,456	3,343	3,346
12/21/2023	3,356	3,379	3,296	3,296
12/22/2023	3,286	3,324	3,254	3,270
12/25/2023	3,305	3,307	3,196	3,202
12/26/2023	3,203	3,225	3,153	3,191
12/27/2023	3,201	3,232	3,193	3,218
12/28/2023	3,212	3,231	3,197	3,211
12/29/2023	3,200	3,238	3,181	3,238

Menu

Create your free account now!

9531.T: Tokyo Gas Co.,Ltd. Historical Data

2023 Historical Chart

Average

Low

High