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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,106.3498
CLOSE 5,107.7695

Low

LOW 4,012

High

HIGH 6,572
DATEOPENHIGHLOWCLOSE
01/06/20254,4344,4344,3454,385
01/07/20254,3314,3964,3304,368
01/08/20254,3414,3614,3014,309
01/09/20254,3214,3574,2974,316
01/10/20254,3164,3404,2604,260
01/14/20254,2454,2654,1524,170
01/15/20254,1904,1964,1304,147
01/16/20254,1854,2264,1754,175
01/17/20254,2124,2254,1534,160
01/20/20254,1754,2124,1564,182
01/21/20254,1944,2144,1684,176
01/22/20254,1674,1904,1254,157
01/23/20254,1304,1604,0654,151
01/24/20254,1974,1994,0854,102
01/27/20254,1524,1624,0714,096
01/28/20254,0684,0774,0124,041
01/29/20254,0394,0684,0244,052
01/30/20254,0584,1154,0504,103
01/31/20254,0984,4954,0714,392
02/03/20254,5244,5944,3604,369
02/04/20254,3374,3654,2594,334
02/05/20254,3904,4644,3574,391
02/06/20254,3914,4354,3514,368
02/07/20254,3484,4044,3174,329
02/10/20254,3304,3724,3154,335
02/12/20254,3204,3314,2684,305
02/13/20254,3354,4104,3354,376
02/14/20254,4464,5854,4254,491
02/17/20254,5614,6684,5474,585
02/18/20254,7004,8154,6614,733
02/19/20254,7374,8084,7144,768
02/20/20254,8384,8834,7324,753
02/21/20254,7534,7834,6884,713
02/25/20254,6924,7204,6174,684
02/26/20254,6694,7474,6514,747
02/27/20254,7504,7994,7154,724
02/28/20254,7244,8174,7214,734
03/03/20254,7364,8154,6874,726
03/04/20254,6784,7424,6604,714
03/05/20254,7334,8054,6894,703
03/06/20254,6704,7254,6464,687
03/07/20254,6254,6874,5874,597
03/10/20254,5824,6064,4744,490
03/11/20254,4694,5694,3874,556
03/12/20254,5804,7964,5744,764
03/13/20254,7404,7694,6434,668
03/14/20254,7204,8224,7074,743
03/17/20254,7744,8364,7484,798
03/18/20254,8214,8654,7984,822
03/19/20254,8505,0414,8495,001
03/21/20255,0505,1455,0055,005
03/24/20254,9695,0444,9634,982
03/25/20254,9404,9704,8374,857
03/26/20254,8715,1204,7134,757
03/27/20254,7674,9304,7304,852
03/28/20254,8004,8494,7544,799
03/31/20254,7504,7804,6674,763
04/01/20254,8334,8684,7454,778
04/02/20254,7134,7784,6354,678
04/03/20254,6084,7194,6004,700
04/04/20254,7174,8304,6554,719
04/07/20254,6574,7984,4454,472
04/08/20254,5314,6104,4864,544
04/09/20254,5414,5694,4544,524
04/10/20254,6084,7664,5804,744
04/11/20254,6254,7874,6064,759
04/14/20254,8004,8944,7894,846
04/15/20254,8504,8794,5844,630
04/16/20254,6304,6564,5964,641
04/17/20254,6954,7334,6704,692
04/18/20254,6924,7184,6574,680
04/21/20254,6754,6774,6134,661
04/22/20254,6924,7884,6884,773
04/23/20254,8174,8604,7494,820
04/24/20254,8234,8544,6954,714
04/25/20254,6914,7984,6684,780
04/28/20254,8144,9184,6334,693
04/30/20254,6814,8164,6684,743
05/01/20254,7314,7984,7104,752
05/02/20254,7904,8274,7214,748
05/07/20254,8504,8504,6874,717
05/08/20254,7874,8004,6924,783
05/09/20254,8424,8714,7504,819
05/12/20254,8194,8694,7834,824
05/13/20254,8244,8584,7154,738
05/14/20254,7154,7244,6364,688
05/15/20254,6884,7364,6504,669
05/16/20254,7294,7304,5864,632
05/19/20254,6344,6894,5744,681
05/20/20254,7024,7554,6024,602
05/21/20254,6504,6974,6324,660
05/22/20254,6784,7044,6364,665
05/23/20254,6654,7344,6544,713
05/26/20254,7504,8004,7174,800
05/27/20254,8184,8624,7554,770
05/28/20254,7814,8254,7424,767
05/29/20254,7404,7914,7184,761
05/30/20254,7274,8454,7254,845
06/02/20254,8254,8754,8164,862
06/03/20254,8324,8474,6954,695
06/04/20254,6954,7664,6904,722
06/05/20254,7224,7944,7224,742
06/06/20254,7574,8654,7474,827
06/09/20254,8124,9264,8124,924
06/10/20254,9324,9744,7354,735
06/11/20254,7154,7284,6374,650
06/12/20254,6364,6444,5504,597
06/13/20254,5534,6704,5154,638
06/16/20254,6384,7194,6194,698
06/17/20254,6984,7524,6934,744
06/18/20254,7804,8784,7794,848
06/19/20254,8484,8864,8064,839
06/20/20254,8374,8414,7754,775
06/23/20254,8014,8694,7884,806
06/24/20254,8164,8174,7114,733
06/25/20254,7034,7144,5824,582
06/26/20254,5684,6644,5634,651
06/27/20254,6034,6714,5884,666
06/30/20254,6404,7924,6284,792
07/01/20254,7674,8934,7674,858
07/02/20254,8604,9724,8494,940
07/03/20254,9074,9524,8544,918
07/04/20254,9484,9994,8874,932
07/07/20254,9324,9804,9224,942
07/08/20254,8914,9214,7114,711
07/09/20254,7414,8204,7084,730
07/10/20254,7334,8434,7204,756
07/11/20254,7864,8214,7354,740
07/14/20254,7404,8344,7304,834
07/15/20254,8944,9404,8594,909
07/16/20254,8824,9324,8564,892
07/17/20254,9014,9514,8494,910
07/18/20254,9304,9654,8714,887
07/22/20254,9114,9504,7974,865
07/23/20254,8944,9624,8934,917
07/24/20254,9655,0204,9024,970
07/25/20255,0305,0644,9584,999
07/28/20254,9805,0104,9124,912
07/29/20254,8804,9004,8004,880
07/30/20254,8865,0534,7265,008
07/31/20255,0505,0964,9505,049
08/01/20255,1495,4095,1395,321
08/04/20255,3005,3575,2355,317
08/05/20255,3365,3945,3025,359
08/06/20255,3645,4905,3595,453
08/07/20255,5005,5875,4745,551
08/08/20255,5075,5805,4825,535
08/12/20255,5905,7155,5775,623
08/13/20255,6235,7155,5965,602
08/14/20255,6025,6925,5545,640
08/15/20255,6405,6965,6225,696
08/18/20255,6965,7995,6655,724
08/19/20255,7235,7395,5935,616
08/20/20255,6365,7585,6045,735
08/21/20255,7255,7355,6665,719
08/22/20255,7405,8735,7125,814
08/25/20255,7295,7875,6885,694
08/26/20255,7005,7445,5905,637
08/27/20255,6415,7455,6365,697
08/28/20255,6665,7515,6595,733
08/29/20255,6775,7075,6265,632
09/01/20255,6325,7645,6315,740
09/02/20255,7125,8345,7105,817
09/03/20255,8175,8345,7065,733
09/04/20255,7495,8185,7265,757
09/05/20255,7365,7705,6855,723
09/08/20255,7235,7395,6675,715
09/09/20255,7505,7885,6715,671
09/10/20255,7085,8165,6885,756
09/11/20255,8245,8465,7625,792
09/12/20255,7845,8085,7575,780
09/16/20255,8005,8905,7605,849
09/17/20255,7605,7895,7125,727
09/18/20255,6945,7085,4315,431
09/19/20255,4005,4785,3475,389
09/22/20255,3815,4265,3175,338
09/24/20255,3665,3935,3215,364
09/25/20255,4025,4455,3815,429
09/26/20255,3915,4585,3555,390
09/29/20255,3305,3425,2555,321
09/30/20255,2755,3055,2125,264
10/01/20255,2305,2595,0925,119
10/02/20255,0805,1115,0005,111
10/03/20255,1115,1815,1115,153
10/06/20255,2535,2565,1585,185
10/07/20255,1905,2405,1795,190
10/08/20255,2885,3955,2675,377
10/09/20255,4035,4365,3065,335
10/10/20255,2975,4385,2385,261
10/14/20255,1905,2615,1505,255
10/15/20255,2445,2965,2205,285
10/16/20255,3305,3555,2955,332
10/17/20255,2425,3405,1695,199
10/20/20255,2605,2605,1895,232
10/21/20255,2485,2685,1965,235
10/22/20255,2035,2805,2035,264
10/23/20255,3235,3475,2785,313
10/24/20255,2955,3555,2535,274
10/27/20255,3245,3505,2795,344
10/28/20255,4005,5245,3495,380
10/29/20255,3795,7565,2545,363
10/30/20255,3005,4975,2705,324
10/31/20255,3845,5605,3435,402
11/04/20255,4025,6305,4005,620
11/05/20255,6655,7015,5145,653
11/06/20255,6035,7505,6035,743
11/07/20255,6725,7315,6125,663
11/10/20255,7005,8455,6995,820
11/11/20255,8205,9365,8205,936
11/12/20255,9606,0915,8765,889
11/13/20255,9706,1265,9636,106
11/14/20256,0996,1066,0286,077
11/17/20256,0576,1496,0406,147
11/18/20256,1636,2305,9225,933
11/19/20256,0006,0555,9145,942
11/20/20256,0136,1095,9696,060
11/21/20256,0606,1136,0326,081
11/25/20256,1816,2806,1506,189
11/26/20256,3256,4836,2886,459
11/27/20256,4736,5726,4016,423
11/28/20256,3676,4506,3326,332
12/01/20256,2996,3156,1616,178
12/02/20256,1326,1756,0696,130
12/03/20256,0716,0885,9576,001
12/04/20255,9716,0925,9556,030
12/05/20255,9956,0695,8955,907
12/08/20255,9486,0345,8996,013
12/09/20256,0556,1376,0116,114
12/10/20256,1106,2166,1006,216
12/11/20256,2306,2856,1886,197
12/12/20256,2586,2956,2006,273
12/15/20256,3006,4186,2986,370
12/16/20256,3906,4546,2056,205
12/17/20256,2096,2756,1756,275
12/18/20256,3106,4006,2856,356
12/19/20256,3176,4406,3106,415
12/22/20256,4026,4066,1986,206
12/23/20256,2486,3146,1966,220
12/24/20256,2496,2496,1516,189
12/25/20256,1906,2056,1476,161
12/26/20256,1696,2396,1696,198
12/29/20256,1536,2046,1216,164
12/30/20256,2006,2156,1196,205