Tokyo Gas Co.,Ltd. (FRA:TOG)
Germany
· Delayed Price · Currency is EUR 33.00
+0.20 (0.61%)
Last updated: Dec 4, 2025, 8:02 AM CET
Tokyo Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Dec 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Dec 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Dec 2, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Dec 1, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Nov 28, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Nov 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Nov 26, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 4.73% | - |
| Nov 25, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Nov 24, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Nov 21, 2025 | 33.40 | 33.40 | 33.00 | 33.00 | 33.00 | -0.60% | 120 |
| Nov 20, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Nov 19, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Nov 18, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.14% | - |
| Nov 17, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Nov 14, 2025 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | 0.59% | 120 |
| Nov 13, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.05% | - |
| Nov 12, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Nov 11, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | - |
| Nov 10, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.52% | - |
| Nov 7, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Nov 6, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Nov 5, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Nov 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3.97% | - |
| Nov 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Oct 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Oct 30, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Oct 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Oct 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Oct 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Oct 22, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Oct 21, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 20, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Oct 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Oct 16, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Oct 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Oct 14, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 5.76% | - |
| Oct 13, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -6.08% | - |
| Oct 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Oct 9, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Oct 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Oct 7, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Oct 3, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Oct 2, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Sep 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Sep 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Sep 26, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.31 | -0.65% | - |
| Sep 25, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.51 | 0.65% | - |
| Sep 24, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.31 | 0.66% | - |
| Sep 23, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.12 | - | - |
| Sep 22, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.12 | -1.30% | - |
| Sep 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.51 | -1.28% | - |
| Sep 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.91 | -4.88% | - |
| Sep 17, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | -2.38% | - |
| Sep 16, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.29 | 1.20% | - |
| Sep 15, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.89 | - | - |
| Sep 12, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.89 | -0.60% | - |
| Sep 11, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.09 | 0.60% | - |
| Sep 10, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.89 | 1.22% | - |
| Sep 9, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | - | - |
| Sep 8, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | -0.61% | - |
| Sep 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.69 | -0.60% | - |
| Sep 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.89 | 1.22% | - |
| Sep 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | -1.80% | - |
| Sep 2, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.09 | 0.60% | - |
| Sep 1, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.89 | 1.84% | - |
| Aug 29, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | -1.81% | - |
| Aug 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.89 | 0.61% | - |
| Aug 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.69 | 0.61% | - |
| Aug 26, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | - | - |
| Aug 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | -1.20% | - |
| Aug 22, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.89 | 0.61% | - |
| Aug 21, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.69 | -1.20% | - |
| Aug 20, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.09 | 2.45% | - |
| Aug 19, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | -1.21% | - |
| Aug 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.69 | 1.23% | - |
| Aug 15, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | - | - |
| Aug 14, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | 1.24% | - |
| Aug 13, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.90 | -1.23% | - |
| Aug 12, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | 1.24% | - |
| Aug 11, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.90 | 0.63% | - |
| Aug 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.70 | - | - |
| Aug 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.70 | 0.63% | - |
| Aug 6, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.50 | 1.27% | - |
| Aug 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.11 | 1.95% | - |
| Aug 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.51 | - | - |
| Aug 1, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.51 | 4.76% | - |
| Jul 31, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.13 | 1.38% | - |
| Jul 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.73 | 7.41% | - |
| Jul 29, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 26.75 | -3.57% | 200 |
| Jul 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.74 | -2.78% | - |
| Jul 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.53 | - | - |
| Jul 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.53 | 1.41% | - |
| Jul 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.13 | 1.43% | - |
| Jul 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.74 | -0.71% | - |
| Jul 21, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.94 | - | - |