Tokyo Gas Co.,Ltd. (TYO:9531)
Japan
· Delayed Price · Currency is JPY 7,454.00
-362.00 (-4.63%)
At close: Mar 9, 2026
Tokyo Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,695.00 | 7,837.00 | 7,616.00 | 7,816.00 | 7,816.00 | 0.42% | 1,197,200 |
| Mar 5, 2026 | 7,900.00 | 7,967.00 | 7,777.00 | 7,783.00 | 7,783.00 | 1.29% | 1,487,000 |
| Mar 4, 2026 | 7,500.00 | 7,684.00 | 7,436.00 | 7,684.00 | 7,684.00 | -2.25% | 1,997,500 |
| Mar 3, 2026 | 7,585.00 | 7,946.00 | 7,550.00 | 7,861.00 | 7,861.00 | 2.24% | 2,130,800 |
| Mar 2, 2026 | 7,519.00 | 7,709.00 | 7,506.00 | 7,689.00 | 7,689.00 | 0.43% | 1,353,800 |
| Feb 27, 2026 | 7,616.00 | 7,712.00 | 7,553.00 | 7,656.00 | 7,656.00 | 0.25% | 1,737,200 |
| Feb 26, 2026 | 7,700.00 | 7,747.00 | 7,625.00 | 7,637.00 | 7,637.00 | 0.51% | 896,100 |
| Feb 25, 2026 | 7,635.00 | 7,706.00 | 7,492.00 | 7,598.00 | 7,598.00 | -0.35% | 1,132,400 |
| Feb 24, 2026 | 7,662.00 | 7,710.00 | 7,494.00 | 7,625.00 | 7,625.00 | 0.66% | 1,018,100 |
| Feb 20, 2026 | 7,577.00 | 7,665.00 | 7,532.00 | 7,575.00 | 7,575.00 | -0.84% | 964,000 |
| Feb 19, 2026 | 7,539.00 | 7,654.00 | 7,471.00 | 7,639.00 | 7,639.00 | 1.17% | 1,068,400 |
| Feb 18, 2026 | 7,541.00 | 7,694.00 | 7,541.00 | 7,551.00 | 7,551.00 | 0.13% | 1,154,900 |
| Feb 17, 2026 | 7,497.00 | 7,610.00 | 7,441.00 | 7,541.00 | 7,541.00 | 1.36% | 842,300 |
| Feb 16, 2026 | 7,779.00 | 7,820.00 | 7,440.00 | 7,440.00 | 7,440.00 | -4.23% | 1,286,000 |
| Feb 13, 2026 | 7,832.00 | 7,954.00 | 7,740.00 | 7,769.00 | 7,769.00 | -0.14% | 1,386,900 |
| Feb 12, 2026 | 7,719.00 | 7,864.00 | 7,645.00 | 7,780.00 | 7,780.00 | 0.76% | 1,220,700 |
| Feb 10, 2026 | 7,708.00 | 7,810.00 | 7,655.00 | 7,721.00 | 7,721.00 | 2.02% | 1,208,300 |
| Feb 9, 2026 | 7,386.00 | 7,621.00 | 7,329.00 | 7,568.00 | 7,568.00 | 4.59% | 1,255,000 |
| Feb 6, 2026 | 7,285.00 | 7,314.00 | 7,207.00 | 7,236.00 | 7,236.00 | -0.63% | 1,120,900 |
| Feb 5, 2026 | 7,371.00 | 7,375.00 | 7,160.00 | 7,282.00 | 7,282.00 | -0.16% | 1,347,200 |
| Feb 4, 2026 | 7,192.00 | 7,301.00 | 7,142.00 | 7,294.00 | 7,294.00 | 2.14% | 1,197,400 |
| Feb 3, 2026 | 7,048.00 | 7,207.00 | 6,981.00 | 7,141.00 | 7,141.00 | 1.75% | 1,606,300 |
| Feb 2, 2026 | 6,945.00 | 7,098.00 | 6,860.00 | 7,018.00 | 7,018.00 | 2.51% | 1,643,300 |
| Jan 30, 2026 | 6,800.00 | 6,996.00 | 6,666.00 | 6,846.00 | 6,846.00 | 1.89% | 2,454,100 |
| Jan 29, 2026 | 6,650.00 | 6,738.00 | 6,556.00 | 6,719.00 | 6,719.00 | 0.98% | 1,076,800 |
| Jan 28, 2026 | 6,530.00 | 6,684.00 | 6,507.00 | 6,654.00 | 6,654.00 | 1.06% | 1,320,400 |
| Jan 27, 2026 | 6,691.00 | 6,724.00 | 6,584.00 | 6,584.00 | 6,584.00 | -1.80% | 1,321,100 |
| Jan 26, 2026 | 6,577.00 | 6,746.00 | 6,555.00 | 6,705.00 | 6,705.00 | -0.70% | 1,288,600 |
| Jan 23, 2026 | 6,713.00 | 6,814.00 | 6,713.00 | 6,752.00 | 6,752.00 | 0.69% | 1,023,300 |
| Jan 22, 2026 | 6,606.00 | 6,742.00 | 6,606.00 | 6,706.00 | 6,706.00 | 2.23% | 1,388,000 |
| Jan 21, 2026 | 6,470.00 | 6,569.00 | 6,467.00 | 6,560.00 | 6,560.00 | 0.09% | 718,100 |
| Jan 20, 2026 | 6,562.00 | 6,601.00 | 6,503.00 | 6,554.00 | 6,554.00 | -0.40% | 799,600 |
| Jan 19, 2026 | 6,535.00 | 6,627.00 | 6,513.00 | 6,580.00 | 6,580.00 | 0.55% | 715,800 |
| Jan 16, 2026 | 6,500.00 | 6,545.00 | 6,439.00 | 6,544.00 | 6,544.00 | 0.46% | 852,700 |
| Jan 15, 2026 | 6,500.00 | 6,540.00 | 6,443.00 | 6,514.00 | 6,514.00 | 0.17% | 1,128,700 |
| Jan 14, 2026 | 6,460.00 | 6,503.00 | 6,345.00 | 6,503.00 | 6,503.00 | 1.67% | 1,273,400 |
| Jan 13, 2026 | 6,266.00 | 6,443.00 | 6,266.00 | 6,396.00 | 6,396.00 | 2.53% | 1,443,900 |
| Jan 9, 2026 | 6,285.00 | 6,330.00 | 6,211.00 | 6,238.00 | 6,238.00 | 0.10% | 1,409,500 |
| Jan 8, 2026 | 6,165.00 | 6,290.00 | 6,163.00 | 6,232.00 | 6,232.00 | 1.12% | 1,411,300 |
| Jan 7, 2026 | 6,188.00 | 6,250.00 | 6,153.00 | 6,163.00 | 6,163.00 | -2.58% | 1,192,500 |
| Jan 6, 2026 | 6,243.00 | 6,347.00 | 6,235.00 | 6,326.00 | 6,326.00 | 1.07% | 1,153,900 |
| Jan 5, 2026 | 6,300.00 | 6,406.00 | 6,232.00 | 6,259.00 | 6,259.00 | 0.87% | 998,800 |
| Dec 30, 2025 | 6,200.00 | 6,215.00 | 6,119.00 | 6,205.00 | 6,205.00 | 0.67% | 934,800 |
| Dec 29, 2025 | 6,153.00 | 6,204.00 | 6,121.00 | 6,164.00 | 6,164.00 | -0.55% | 657,500 |
| Dec 26, 2025 | 6,169.00 | 6,239.00 | 6,169.00 | 6,198.00 | 6,198.00 | 0.60% | 359,700 |
| Dec 25, 2025 | 6,190.00 | 6,205.00 | 6,147.00 | 6,161.00 | 6,161.00 | -0.45% | 201,700 |
| Dec 24, 2025 | 6,249.00 | 6,249.00 | 6,151.00 | 6,189.00 | 6,189.00 | -0.50% | 776,100 |
| Dec 23, 2025 | 6,248.00 | 6,314.00 | 6,196.00 | 6,220.00 | 6,220.00 | 0.23% | 1,194,100 |
| Dec 22, 2025 | 6,402.00 | 6,406.00 | 6,198.00 | 6,206.00 | 6,206.00 | -3.26% | 1,272,800 |
| Dec 19, 2025 | 6,317.00 | 6,440.00 | 6,310.00 | 6,415.00 | 6,415.00 | 0.93% | 2,696,200 |
| Dec 18, 2025 | 6,310.00 | 6,400.00 | 6,285.00 | 6,356.00 | 6,356.00 | 1.29% | 1,544,200 |
| Dec 17, 2025 | 6,209.00 | 6,275.00 | 6,175.00 | 6,275.00 | 6,275.00 | 1.13% | 1,105,600 |
| Dec 16, 2025 | 6,390.00 | 6,454.00 | 6,205.00 | 6,205.00 | 6,205.00 | -2.59% | 1,469,200 |
| Dec 15, 2025 | 6,300.00 | 6,418.00 | 6,298.00 | 6,370.00 | 6,370.00 | 1.55% | 1,043,300 |
| Dec 12, 2025 | 6,258.00 | 6,295.00 | 6,200.00 | 6,273.00 | 6,273.00 | 1.23% | 1,124,500 |
| Dec 11, 2025 | 6,230.00 | 6,285.00 | 6,188.00 | 6,197.00 | 6,197.00 | -0.31% | 1,269,400 |
| Dec 10, 2025 | 6,110.00 | 6,216.00 | 6,100.00 | 6,216.00 | 6,216.00 | 1.67% | 1,210,100 |
| Dec 9, 2025 | 6,055.00 | 6,137.00 | 6,011.00 | 6,114.00 | 6,114.00 | 1.68% | 1,106,600 |
| Dec 8, 2025 | 5,948.00 | 6,034.00 | 5,899.00 | 6,013.00 | 6,013.00 | 1.79% | 1,031,000 |
| Dec 5, 2025 | 5,995.00 | 6,069.00 | 5,895.00 | 5,907.00 | 5,907.00 | -2.04% | 1,496,500 |
| Dec 4, 2025 | 5,971.00 | 6,092.00 | 5,955.00 | 6,030.00 | 6,030.00 | 0.48% | 1,849,500 |
| Dec 3, 2025 | 6,071.00 | 6,088.00 | 5,957.00 | 6,001.00 | 6,001.00 | -2.10% | 1,804,300 |
| Dec 2, 2025 | 6,132.00 | 6,175.00 | 6,069.00 | 6,130.00 | 6,130.00 | -0.78% | 1,420,900 |
| Dec 1, 2025 | 6,299.00 | 6,315.00 | 6,161.00 | 6,178.00 | 6,178.00 | -2.43% | 1,280,700 |
| Nov 28, 2025 | 6,367.00 | 6,450.00 | 6,332.00 | 6,332.00 | 6,332.00 | -1.42% | 1,399,300 |
| Nov 27, 2025 | 6,473.00 | 6,572.00 | 6,401.00 | 6,423.00 | 6,423.00 | -0.56% | 1,455,000 |
| Nov 26, 2025 | 6,325.00 | 6,483.00 | 6,288.00 | 6,459.00 | 6,459.00 | 4.36% | 1,955,200 |
| Nov 25, 2025 | 6,181.00 | 6,280.00 | 6,150.00 | 6,189.00 | 6,189.00 | 1.78% | 1,956,500 |
| Nov 21, 2025 | 6,060.00 | 6,113.00 | 6,032.00 | 6,081.00 | 6,081.00 | 0.35% | 2,752,700 |
| Nov 20, 2025 | 6,013.00 | 6,109.00 | 5,969.00 | 6,060.00 | 6,060.00 | 1.99% | 1,141,000 |
| Nov 19, 2025 | 6,000.00 | 6,055.00 | 5,914.00 | 5,942.00 | 5,942.00 | 0.15% | 1,201,000 |
| Nov 18, 2025 | 6,163.00 | 6,230.00 | 5,922.00 | 5,933.00 | 5,933.00 | -3.48% | 1,156,600 |
| Nov 17, 2025 | 6,057.00 | 6,149.00 | 6,040.00 | 6,147.00 | 6,147.00 | 1.15% | 1,081,100 |
| Nov 14, 2025 | 6,099.00 | 6,106.00 | 6,028.00 | 6,077.00 | 6,077.00 | -0.47% | 843,300 |
| Nov 13, 2025 | 5,970.00 | 6,126.00 | 5,963.00 | 6,106.00 | 6,106.00 | 3.68% | 1,050,900 |
| Nov 12, 2025 | 5,960.00 | 6,091.00 | 5,876.00 | 5,889.00 | 5,889.00 | -0.79% | 1,088,500 |
| Nov 11, 2025 | 5,820.00 | 5,936.00 | 5,820.00 | 5,936.00 | 5,936.00 | 1.99% | 955,100 |
| Nov 10, 2025 | 5,700.00 | 5,845.00 | 5,699.00 | 5,820.00 | 5,820.00 | 2.77% | 891,500 |
| Nov 7, 2025 | 5,672.00 | 5,731.00 | 5,612.00 | 5,663.00 | 5,663.00 | -1.39% | 814,400 |
| Nov 6, 2025 | 5,603.00 | 5,750.00 | 5,603.00 | 5,743.00 | 5,743.00 | 1.59% | 944,100 |
| Nov 5, 2025 | 5,665.00 | 5,701.00 | 5,514.00 | 5,653.00 | 5,653.00 | 0.59% | 1,245,200 |
| Nov 4, 2025 | 5,402.00 | 5,630.00 | 5,400.00 | 5,620.00 | 5,620.00 | 4.04% | 1,754,400 |
| Oct 31, 2025 | 5,384.00 | 5,560.00 | 5,343.00 | 5,402.00 | 5,402.00 | 1.47% | 1,725,000 |
| Oct 30, 2025 | 5,300.00 | 5,497.00 | 5,270.00 | 5,324.00 | 5,324.00 | -0.73% | 2,355,600 |
| Oct 29, 2025 | 5,379.00 | 5,756.00 | 5,254.00 | 5,363.00 | 5,363.00 | -0.32% | 4,141,300 |
| Oct 28, 2025 | 5,400.00 | 5,524.00 | 5,349.00 | 5,380.00 | 5,380.00 | 0.67% | 1,324,300 |
| Oct 27, 2025 | 5,324.00 | 5,350.00 | 5,279.00 | 5,344.00 | 5,344.00 | 1.33% | 691,500 |
| Oct 24, 2025 | 5,295.00 | 5,355.00 | 5,253.00 | 5,274.00 | 5,274.00 | -0.73% | 827,400 |
| Oct 23, 2025 | 5,323.00 | 5,347.00 | 5,278.00 | 5,313.00 | 5,313.00 | 0.93% | 756,500 |
| Oct 22, 2025 | 5,203.00 | 5,280.00 | 5,203.00 | 5,264.00 | 5,264.00 | 0.55% | 673,900 |
| Oct 21, 2025 | 5,248.00 | 5,268.00 | 5,196.00 | 5,235.00 | 5,235.00 | 0.06% | 725,100 |
| Oct 20, 2025 | 5,260.00 | 5,260.00 | 5,189.00 | 5,232.00 | 5,232.00 | 0.63% | 580,600 |
| Oct 17, 2025 | 5,242.00 | 5,340.00 | 5,169.00 | 5,199.00 | 5,199.00 | -2.49% | 682,700 |
| Oct 16, 2025 | 5,330.00 | 5,355.00 | 5,295.00 | 5,332.00 | 5,332.00 | 0.89% | 748,800 |
| Oct 15, 2025 | 5,244.00 | 5,296.00 | 5,220.00 | 5,285.00 | 5,285.00 | 0.57% | 731,400 |
| Oct 14, 2025 | 5,190.00 | 5,261.00 | 5,150.00 | 5,255.00 | 5,255.00 | -0.11% | 997,000 |
| Oct 10, 2025 | 5,297.00 | 5,438.00 | 5,238.00 | 5,261.00 | 5,261.00 | -1.39% | 1,207,000 |
| Oct 9, 2025 | 5,403.00 | 5,436.00 | 5,306.00 | 5,335.00 | 5,335.00 | -0.78% | 1,087,300 |
| Oct 8, 2025 | 5,288.00 | 5,395.00 | 5,267.00 | 5,377.00 | 5,377.00 | 3.60% | 1,375,300 |
| Oct 7, 2025 | 5,190.00 | 5,240.00 | 5,179.00 | 5,190.00 | 5,190.00 | 0.10% | 630,900 |