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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,569.8327
CLOSE 3,571.5347

Low

LOW 2,961.5

High

HIGH 4,637
DATEOPENHIGHLOWCLOSE
01/04/20243,2453,2913,1953,275
01/05/20243,3023,3673,3023,339
01/09/20243,3763,4193,3343,394
01/10/20243,4433,5103,4143,506
01/11/20243,5553,5643,4463,456
01/12/20243,4843,4843,3983,401
01/15/20243,4153,5283,4153,524
01/16/20243,5263,5503,4943,504
01/17/20243,4803,5743,4573,476
01/18/20243,4783,5363,4103,410
01/19/20243,4173,4303,2903,327
01/22/20243,3323,4083,3143,404
01/23/20243,3803,4023,3263,334
01/24/20243,3673,3843,3163,326
01/25/20243,3003,3133,2583,297
01/26/20243,3153,3153,2613,295
01/29/20243,3073,3613,3063,330
01/30/20243,3353,3413,3043,309
01/31/20243,3393,4243,3173,401
02/01/20243,3803,4383,3523,429
02/02/20243,4453,5673,3853,440
02/05/20243,3993,4503,3423,402
02/06/20243,3623,3853,2753,280
02/07/20243,2853,3343,2703,305
02/08/20243,2873,2923,2123,213
02/09/20243,1933,2113,1483,178
02/13/20243,1693,2063,1373,193
02/14/20243,1703,1783,1033,134
02/15/20243,1363,1473,0863,122
02/16/20243,1403,1823,1123,142
02/19/20243,1273,2253,1143,216
02/20/20243,2533,2533,2103,249
02/21/20243,2623,2893,2423,276
02/22/20243,2533,3213,2363,303
02/26/20243,2893,2943,2203,256
02/27/20243,2323,3953,2113,361
02/28/20243,3913,4843,3633,427
02/29/20243,3943,3953,2763,279
03/01/20243,2963,3303,2863,310
03/04/20243,2703,2983,2543,294
03/05/20243,2943,3533,2903,351
03/06/20243,3493,4243,3333,392
03/07/20243,3963,4553,3883,453
03/08/20243,4543,5253,4243,507
03/11/20243,4983,5133,3683,407
03/12/20243,3733,3733,2543,316
03/13/20243,3153,3653,2763,309
03/14/20243,3653,4453,3493,424
03/15/20243,4623,4803,4033,433
03/18/20243,5203,6073,5013,549
03/19/20243,5143,6143,5103,549
03/21/20243,5953,5953,5283,553
03/22/20243,5533,5913,5193,561
03/25/20243,5603,5643,4993,521
03/26/20243,5173,5293,4763,496
03/27/20243,5623,5713,4863,511
03/28/20243,4733,5143,4133,436
03/29/20243,4573,5553,4573,511
04/01/20243,5003,5463,4133,413
04/02/20243,4473,4553,3523,357
04/03/20243,4153,5213,3993,500
04/04/20243,5133,5543,4893,534
04/05/20243,4993,5123,4343,507
04/08/20243,4953,5413,4923,504
04/09/20243,5313,5643,5063,557
04/10/20243,6243,7493,6203,739
04/11/20243,7063,8923,6923,845
04/12/20243,8573,8993,8013,849
04/15/20243,8223,9563,8143,891
04/16/20243,8673,8963,7753,796
04/17/20243,8193,8293,7223,735
04/18/20243,7633,8193,7133,802
04/19/20243,7573,7763,6913,758
04/22/20243,8283,9453,8283,945
04/23/20244,0004,1243,9994,055
04/24/20244,0654,0924,0244,043
04/25/20244,1004,1553,6403,656
04/26/20243,5003,6243,4573,589
04/30/20243,6153,6173,5093,539
05/01/20243,5293,6423,5103,591
05/02/20243,5903,6593,5593,565
05/07/20243,5493,5873,5033,514
05/08/20243,4793,4993,4213,462
05/09/20243,4313,5043,4203,485
05/10/20243,5103,5793,4993,511
05/13/20243,4843,5023,4413,477
05/14/20243,4703,5053,3993,413
05/15/20243,3943,4063,3233,327
05/16/20243,3253,4003,3203,373
05/17/20243,3503,4103,3503,389
05/20/20243,3993,5263,3883,518
05/21/20243,4973,5443,4903,509
05/22/20243,4703,4873,3253,325
05/23/20243,3143,3663,2933,338
05/24/20243,2973,3813,2943,357
05/27/20243,3503,4413,3503,441
05/28/20243,4133,4693,4113,450
05/29/20243,4513,4803,4113,411
05/30/20243,3483,4083,3323,387
05/31/20243,4443,5353,4423,525
06/03/20243,5633,6033,5593,571
06/04/20243,5713,5993,5013,566
06/05/20243,5563,5903,5183,521
06/06/20243,5263,5643,5043,551
06/07/20243,5423,5523,4503,482
06/10/20243,4813,6183,4803,582
06/11/20243,6013,6623,5603,564
06/12/20243,5283,5843,5153,570
06/13/20243,5303,5733,4963,496
06/14/20243,4883,5863,4833,534
06/17/20243,5243,5983,5233,548
06/18/20243,5403,5833,4963,517
06/19/20243,5133,5693,5133,523
06/20/20243,4963,5473,4933,540
06/21/20243,5523,6103,5233,523
06/24/20243,5353,5393,4753,497
06/25/20243,4973,5343,4623,516
06/26/20243,5163,5403,4973,523
06/27/20243,5063,5373,4533,461
06/28/20243,4493,5193,4483,455
07/01/20243,4773,4873,4323,475
07/02/20243,4413,4783,4063,460
07/03/20243,4353,4623,3933,450
07/04/20243,4503,4973,4453,494
07/05/20243,4993,5123,4503,451
07/08/20243,4333,4383,3683,403
07/09/20243,4243,4803,4023,402
07/10/20243,3903,4413,3803,411
07/11/20243,4363,4733,4203,435
07/12/20243,4273,4733,4113,411
07/16/20243,3833,4893,3763,413
07/17/20243,4133,4633,3953,401
07/18/20243,3383,4573,3373,408
07/19/20243,3983,4173,3423,347
07/22/20243,3643,4043,3593,379
07/23/20243,3613,4213,3583,386
07/24/20243,3553,3613,2723,276
07/25/20243,2723,3363,2543,309
07/26/20243,3153,3203,2663,269
07/29/20243,2523,3553,2513,335
07/30/20243,2813,3623,2813,304
07/31/20243,3103,3893,1153,302
08/01/20243,2453,2513,0963,138
08/02/20243,1003,2213,0923,109
08/05/20243,0613,1792,961.53,000
08/06/20243,1943,2863,1363,270
08/07/20243,2043,4653,2003,376
08/08/20243,3653,4403,3413,377
08/09/20243,3913,4623,3243,376
08/13/20243,3633,4103,3193,410
08/14/20243,4253,5103,4033,461
08/15/20243,4713,5443,4663,495
08/16/20243,5343,5723,5113,557
08/19/20243,5903,5913,4883,504
08/20/20243,5503,6083,5423,564
08/21/20243,5473,5803,5263,544
08/22/20243,5223,5893,5223,586
08/23/20243,5783,6643,5783,641
08/26/20243,6233,6253,5703,571
08/27/20243,5943,6253,5753,587
08/28/20243,5953,6313,5663,583
08/29/20243,5803,6333,5703,623
08/30/20243,6303,6813,6303,644
09/02/20243,6143,6473,6023,623
09/03/20243,5873,6693,5873,641
09/04/20243,6313,6573,5683,587
09/05/20243,5723,5943,5133,540
09/06/20243,5533,6053,5483,571
09/09/20243,5143,5823,4883,562
09/10/20243,5113,5853,5043,538
09/11/20243,4743,4913,2863,340
09/12/20243,4103,4103,3153,355
09/13/20243,3493,3663,2833,315
09/17/20243,3183,3763,3013,364
09/18/20243,3393,3753,2783,334
09/19/20243,3603,3823,3373,344
09/20/20243,3563,3733,2953,330
09/24/20243,3583,3773,3403,354
09/25/20243,3593,4383,3493,420
09/26/20243,4523,4623,3973,460
09/27/20243,4353,4633,4043,435
09/30/20243,3333,3713,3193,337
10/01/20243,3513,3773,3313,352
10/02/20243,3293,3903,3173,326
10/03/20243,3653,3953,3343,353
10/04/20243,3553,3943,3523,377
10/07/20243,3803,4493,3773,416
10/08/20243,3753,4033,3613,374
10/09/20243,3923,4143,3193,326
10/10/20243,3353,3533,3043,329
10/11/20243,3443,3483,3063,306
10/15/20243,3033,3303,2713,319
10/16/20243,2953,3393,2803,296
10/17/20243,3393,3803,2923,292
10/18/20243,2963,3013,2483,256
10/21/20243,2353,2353,1813,203
10/22/20243,2003,2193,1693,178
10/23/20243,2073,2253,1613,170
10/24/20243,1623,1933,1293,177
10/25/20243,1423,1873,1353,167
10/28/20243,1613,2103,1463,201
10/29/20243,2133,2773,2133,249
10/30/20243,2853,5483,2643,532
10/31/20243,6003,8103,5983,769
11/01/20243,7253,8163,7083,749
11/05/20243,6363,7643,6183,750
11/06/20243,7373,7773,6803,680
11/07/20243,7783,8973,7783,854
11/08/20243,9153,9153,7883,790
11/11/20243,7703,8063,7303,730
11/12/20243,7613,7983,7353,763
11/13/20243,7803,7973,7423,786
11/14/20243,7543,8143,7433,753
11/15/20243,7883,8153,7613,806
11/18/20243,7813,8783,7693,830
11/19/20243,8803,8873,8093,820
11/20/20244,3934,3934,1294,315
11/21/20244,3054,5574,3014,528
11/22/20244,5574,6184,5164,531
11/25/20244,5284,5504,4184,466
11/26/20244,4744,5494,3894,389
11/27/20244,3894,4374,3604,374
11/28/20244,3724,5264,3634,442
11/29/20244,5824,6374,4874,510
12/02/20244,4714,5764,4714,521
12/03/20244,4934,5724,4934,540
12/04/20244,5504,5554,5004,510
12/05/20244,5104,5414,4534,468
12/06/20244,5124,5874,5074,558
12/09/20244,5474,5724,4944,516
12/10/20244,5314,5674,4454,445
12/11/20244,4744,5224,4254,443
12/12/20244,4704,5154,4584,492
12/13/20244,5584,6344,4874,490
12/16/20244,5144,5434,4534,458
12/17/20244,4114,4794,3954,397
12/18/20244,4124,4504,3544,354
12/19/20244,3084,3254,2264,236
12/20/20244,2504,2664,1714,191
12/23/20244,2354,3684,2354,335
12/24/20244,3414,4024,3324,394
12/25/20244,3774,3864,3154,368
12/26/20244,3684,3914,3544,376
12/27/20244,4004,4254,3754,425
12/30/20244,4504,4634,3554,370