Koatsu Gas Kogyo Co., Ltd. (TYO:4097)
Japan
· Delayed Price · Currency is JPY 1,101.00
+30.00 (2.80%)
Apr 28, 2026, 3:30 PM JST
Koatsu Gas Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,074.00 | 1,101.00 | 1,072.00 | 1,101.00 | 1,101.00 | 2.80% | 76,200 |
| Apr 27, 2026 | 1,100.00 | 1,100.00 | 1,070.00 | 1,071.00 | 1,071.00 | -2.64% | 90,300 |
| Apr 24, 2026 | 1,100.00 | 1,102.00 | 1,088.00 | 1,100.00 | 1,100.00 | - | 62,000 |
| Apr 23, 2026 | 1,088.00 | 1,102.00 | 1,088.00 | 1,100.00 | 1,100.00 | - | 75,200 |
| Apr 22, 2026 | 1,092.00 | 1,100.00 | 1,088.00 | 1,100.00 | 1,100.00 | - | 106,000 |
| Apr 21, 2026 | 1,110.00 | 1,110.00 | 1,094.00 | 1,100.00 | 1,100.00 | 0.18% | 67,400 |
| Apr 20, 2026 | 1,099.00 | 1,099.00 | 1,088.00 | 1,098.00 | 1,098.00 | 0.73% | 77,400 |
| Apr 17, 2026 | 1,104.00 | 1,112.00 | 1,088.00 | 1,090.00 | 1,090.00 | -1.27% | 73,900 |
| Apr 16, 2026 | 1,106.00 | 1,112.00 | 1,101.00 | 1,104.00 | 1,104.00 | -0.36% | 48,400 |
| Apr 15, 2026 | 1,111.00 | 1,113.00 | 1,100.00 | 1,108.00 | 1,108.00 | -0.09% | 78,900 |
| Apr 14, 2026 | 1,100.00 | 1,118.00 | 1,099.00 | 1,109.00 | 1,109.00 | 0.64% | 61,900 |
| Apr 13, 2026 | 1,100.00 | 1,109.00 | 1,091.00 | 1,102.00 | 1,102.00 | 0.18% | 95,300 |
| Apr 10, 2026 | 1,101.00 | 1,106.00 | 1,091.00 | 1,100.00 | 1,100.00 | 0.92% | 228,000 |
| Apr 9, 2026 | 1,108.00 | 1,113.00 | 1,090.00 | 1,090.00 | 1,090.00 | -2.07% | 81,300 |
| Apr 8, 2026 | 1,127.00 | 1,127.00 | 1,105.00 | 1,113.00 | 1,113.00 | 0.72% | 117,400 |
| Apr 7, 2026 | 1,101.00 | 1,113.00 | 1,100.00 | 1,105.00 | 1,105.00 | 0.45% | 83,400 |
| Apr 6, 2026 | 1,106.00 | 1,113.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.26% | 77,800 |
| Apr 3, 2026 | 1,100.00 | 1,120.00 | 1,100.00 | 1,114.00 | 1,114.00 | 1.18% | 74,100 |
| Apr 2, 2026 | 1,110.00 | 1,118.00 | 1,096.00 | 1,101.00 | 1,101.00 | -1.43% | 114,100 |
| Apr 1, 2026 | 1,125.00 | 1,125.00 | 1,097.00 | 1,117.00 | 1,117.00 | 1.55% | 91,400 |
| Mar 31, 2026 | 1,100.00 | 1,108.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.18% | 131,200 |
| Mar 30, 2026 | 1,086.00 | 1,107.00 | 1,065.00 | 1,098.00 | 1,098.00 | -2.83% | 156,400 |
| Mar 27, 2026 | 1,110.00 | 1,142.00 | 1,110.00 | 1,130.00 | 1,110.00 | 1.25% | 139,400 |
| Mar 26, 2026 | 1,122.00 | 1,122.00 | 1,100.00 | 1,116.00 | 1,096.25 | - | 160,100 |
| Mar 25, 2026 | 1,131.00 | 1,136.00 | 1,112.00 | 1,116.00 | 1,096.25 | -1.85% | 218,200 |
| Mar 24, 2026 | 1,167.00 | 1,189.00 | 1,132.00 | 1,137.00 | 1,116.88 | -1.73% | 556,100 |
| Mar 23, 2026 | 1,110.00 | 1,198.00 | 1,096.00 | 1,157.00 | 1,136.52 | 3.12% | 687,800 |
| Mar 19, 2026 | 1,140.00 | 1,143.00 | 1,122.00 | 1,122.00 | 1,102.14 | -3.11% | 103,500 |
| Mar 18, 2026 | 1,164.00 | 1,170.00 | 1,144.00 | 1,158.00 | 1,137.50 | 0.87% | 122,500 |
| Mar 17, 2026 | 1,152.00 | 1,162.00 | 1,137.00 | 1,148.00 | 1,127.68 | -0.17% | 133,300 |
| Mar 16, 2026 | 1,136.00 | 1,171.00 | 1,122.00 | 1,150.00 | 1,129.65 | 3.98% | 237,600 |
| Mar 13, 2026 | 1,100.00 | 1,122.00 | 1,100.00 | 1,106.00 | 1,086.42 | 0.09% | 148,500 |
| Mar 12, 2026 | 1,110.00 | 1,113.00 | 1,098.00 | 1,105.00 | 1,085.44 | -1.78% | 98,700 |
| Mar 11, 2026 | 1,134.00 | 1,134.00 | 1,123.00 | 1,125.00 | 1,105.09 | 1.08% | 47,300 |
| Mar 10, 2026 | 1,120.00 | 1,121.00 | 1,105.00 | 1,113.00 | 1,093.30 | 1.18% | 73,200 |
| Mar 9, 2026 | 1,089.00 | 1,102.00 | 1,075.00 | 1,100.00 | 1,080.53 | 0.55% | 178,400 |
| Mar 6, 2026 | 1,090.00 | 1,101.00 | 1,082.00 | 1,094.00 | 1,074.64 | -0.91% | 92,100 |
| Mar 5, 2026 | 1,100.00 | 1,110.00 | 1,089.00 | 1,104.00 | 1,084.46 | 2.99% | 62,100 |
| Mar 4, 2026 | 1,080.00 | 1,094.00 | 1,059.00 | 1,072.00 | 1,053.03 | -2.55% | 116,900 |
| Mar 3, 2026 | 1,130.00 | 1,136.00 | 1,100.00 | 1,100.00 | 1,080.53 | -3.42% | 102,300 |
| Mar 2, 2026 | 1,145.00 | 1,156.00 | 1,121.00 | 1,139.00 | 1,118.84 | -0.09% | 115,200 |
| Feb 27, 2026 | 1,125.00 | 1,149.00 | 1,124.00 | 1,140.00 | 1,119.82 | 1.42% | 137,900 |
| Feb 26, 2026 | 1,119.00 | 1,133.00 | 1,115.00 | 1,124.00 | 1,104.11 | 1.26% | 76,100 |
| Feb 25, 2026 | 1,138.00 | 1,138.00 | 1,109.00 | 1,110.00 | 1,090.35 | -2.46% | 98,000 |
| Feb 24, 2026 | 1,115.00 | 1,138.00 | 1,108.00 | 1,138.00 | 1,117.86 | 2.52% | 63,000 |
| Feb 20, 2026 | 1,120.00 | 1,120.00 | 1,096.00 | 1,110.00 | 1,090.35 | -0.89% | 118,100 |
| Feb 19, 2026 | 1,125.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,100.18 | -0.27% | 43,800 |
| Feb 18, 2026 | 1,113.00 | 1,132.00 | 1,111.00 | 1,123.00 | 1,103.12 | 2.09% | 56,200 |
| Feb 17, 2026 | 1,121.00 | 1,126.00 | 1,100.00 | 1,100.00 | 1,080.53 | -1.87% | 73,100 |
| Feb 16, 2026 | 1,131.00 | 1,137.00 | 1,111.00 | 1,121.00 | 1,101.16 | -3.11% | 110,800 |
| Feb 13, 2026 | 1,181.00 | 1,184.00 | 1,150.00 | 1,157.00 | 1,136.52 | -1.78% | 43,900 |
| Feb 12, 2026 | 1,169.00 | 1,187.00 | 1,156.00 | 1,178.00 | 1,157.15 | 0.68% | 103,400 |
| Feb 10, 2026 | 1,167.00 | 1,178.00 | 1,156.00 | 1,170.00 | 1,149.29 | 1.39% | 67,100 |
| Feb 9, 2026 | 1,164.00 | 1,164.00 | 1,139.00 | 1,154.00 | 1,133.58 | 1.76% | 56,200 |
| Feb 6, 2026 | 1,142.00 | 1,142.00 | 1,126.00 | 1,134.00 | 1,113.93 | -0.70% | 38,200 |
| Feb 5, 2026 | 1,146.00 | 1,151.00 | 1,141.00 | 1,142.00 | 1,121.79 | 0.97% | 52,000 |
| Feb 4, 2026 | 1,137.00 | 1,140.00 | 1,129.00 | 1,131.00 | 1,110.98 | -0.35% | 59,000 |
| Feb 3, 2026 | 1,123.00 | 1,139.00 | 1,113.00 | 1,135.00 | 1,114.91 | 2.07% | 45,600 |
| Feb 2, 2026 | 1,133.00 | 1,144.00 | 1,108.00 | 1,112.00 | 1,092.32 | -0.80% | 50,400 |
| Jan 30, 2026 | 1,120.00 | 1,122.00 | 1,107.00 | 1,121.00 | 1,101.16 | 0.72% | 33,100 |
| Jan 29, 2026 | 1,116.00 | 1,118.00 | 1,097.00 | 1,113.00 | 1,093.30 | -0.63% | 38,900 |
| Jan 28, 2026 | 1,108.00 | 1,127.00 | 1,095.00 | 1,120.00 | 1,100.18 | 1.36% | 79,100 |
| Jan 27, 2026 | 1,102.00 | 1,116.00 | 1,095.00 | 1,105.00 | 1,085.44 | -0.36% | 91,200 |
| Jan 26, 2026 | 1,123.00 | 1,128.00 | 1,106.00 | 1,109.00 | 1,089.37 | -2.20% | 104,100 |
| Jan 23, 2026 | 1,150.00 | 1,150.00 | 1,133.00 | 1,134.00 | 1,113.93 | -0.70% | 70,200 |
| Jan 22, 2026 | 1,135.00 | 1,148.00 | 1,130.00 | 1,142.00 | 1,121.79 | 0.79% | 46,400 |
| Jan 21, 2026 | 1,135.00 | 1,136.00 | 1,118.00 | 1,133.00 | 1,112.95 | -0.79% | 60,300 |
| Jan 20, 2026 | 1,169.00 | 1,169.00 | 1,142.00 | 1,142.00 | 1,121.79 | -2.31% | 63,300 |
| Jan 19, 2026 | 1,179.00 | 1,179.00 | 1,158.00 | 1,169.00 | 1,148.31 | 0.43% | 65,000 |
| Jan 16, 2026 | 1,152.00 | 1,166.00 | 1,146.00 | 1,164.00 | 1,143.40 | 1.22% | 37,200 |
| Jan 15, 2026 | 1,150.00 | 1,158.00 | 1,144.00 | 1,150.00 | 1,129.65 | 0.17% | 40,800 |
| Jan 14, 2026 | 1,137.00 | 1,150.00 | 1,136.00 | 1,148.00 | 1,127.68 | 1.06% | 48,000 |
| Jan 13, 2026 | 1,166.00 | 1,166.00 | 1,135.00 | 1,136.00 | 1,115.89 | -0.44% | 95,000 |
| Jan 9, 2026 | 1,141.00 | 1,141.00 | 1,130.00 | 1,141.00 | 1,120.81 | 1.24% | 56,400 |
| Jan 8, 2026 | 1,155.00 | 1,155.00 | 1,126.00 | 1,127.00 | 1,107.05 | -0.97% | 82,100 |
| Jan 7, 2026 | 1,146.00 | 1,195.00 | 1,136.00 | 1,138.00 | 1,117.86 | -0.61% | 265,900 |
| Jan 6, 2026 | 1,120.00 | 1,164.00 | 1,107.00 | 1,145.00 | 1,124.73 | 7.92% | 315,800 |
| Jan 5, 2026 | 1,055.00 | 1,068.00 | 1,048.00 | 1,061.00 | 1,042.22 | 1.34% | 35,300 |
| Dec 30, 2025 | 1,055.00 | 1,056.00 | 1,047.00 | 1,047.00 | 1,028.47 | -0.95% | 20,800 |
| Dec 29, 2025 | 1,060.00 | 1,066.00 | 1,048.00 | 1,057.00 | 1,038.29 | 0.28% | 30,700 |
| Dec 26, 2025 | 1,070.00 | 1,070.00 | 1,046.00 | 1,054.00 | 1,035.35 | -1.31% | 77,600 |
| Dec 25, 2025 | 1,051.00 | 1,071.00 | 1,051.00 | 1,068.00 | 1,049.10 | 1.71% | 46,800 |
| Dec 24, 2025 | 1,043.00 | 1,056.00 | 1,042.00 | 1,050.00 | 1,031.42 | 0.67% | 31,800 |
| Dec 23, 2025 | 1,035.00 | 1,046.00 | 1,032.00 | 1,043.00 | 1,024.54 | 1.36% | 20,500 |
| Dec 22, 2025 | 1,039.00 | 1,039.00 | 1,029.00 | 1,029.00 | 1,010.79 | -0.10% | 23,100 |
| Dec 19, 2025 | 1,026.00 | 1,034.00 | 1,026.00 | 1,030.00 | 1,011.77 | 0.39% | 25,900 |
| Dec 18, 2025 | 1,025.00 | 1,032.00 | 1,022.00 | 1,026.00 | 1,007.84 | 0.10% | 33,500 |
| Dec 17, 2025 | 1,029.00 | 1,029.00 | 1,020.00 | 1,025.00 | 1,006.86 | - | 41,400 |
| Dec 16, 2025 | 1,047.00 | 1,047.00 | 1,025.00 | 1,025.00 | 1,006.86 | -2.10% | 42,100 |
| Dec 15, 2025 | 1,049.00 | 1,054.00 | 1,030.00 | 1,047.00 | 1,028.47 | -1.51% | 86,500 |
| Dec 12, 2025 | 1,080.00 | 1,080.00 | 1,048.00 | 1,063.00 | 1,044.19 | 0.66% | 209,600 |
| Dec 11, 2025 | 1,071.00 | 1,071.00 | 1,047.00 | 1,056.00 | 1,037.31 | -0.38% | 65,700 |
| Dec 10, 2025 | 1,048.00 | 1,068.00 | 1,047.00 | 1,060.00 | 1,041.24 | 1.63% | 38,900 |
| Dec 9, 2025 | 1,049.00 | 1,051.00 | 1,039.00 | 1,043.00 | 1,024.54 | -0.19% | 38,700 |
| Dec 8, 2025 | 1,048.00 | 1,053.00 | 1,041.00 | 1,045.00 | 1,026.50 | 0.48% | 38,700 |
| Dec 5, 2025 | 1,029.00 | 1,045.00 | 1,028.00 | 1,040.00 | 1,021.59 | 0.68% | 25,400 |
| Dec 4, 2025 | 1,040.00 | 1,040.00 | 1,031.00 | 1,033.00 | 1,014.72 | -0.67% | 23,600 |
| Dec 3, 2025 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,021.59 | 0.19% | 40,400 |
| Dec 2, 2025 | 1,058.00 | 1,060.00 | 1,035.00 | 1,038.00 | 1,019.63 | -1.98% | 26,900 |
| Dec 1, 2025 | 1,066.00 | 1,074.00 | 1,054.00 | 1,059.00 | 1,040.26 | -0.47% | 24,500 |