Tokyo Gas Co.,Ltd. (TYO:9531)
Japan
· Delayed Price · Currency is JPY 5,907.00
-123.00 (-2.04%)
At close: Dec 5, 2025
Tokyo Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 5,253.00 | 5,256.00 | 5,158.00 | 5,185.00 | 5,185.00 | 0.62% | 768,000 |
| Oct 3, 2025 | 5,111.00 | 5,181.00 | 5,111.00 | 5,153.00 | 5,153.00 | 0.82% | 660,800 |
| Oct 2, 2025 | 5,080.00 | 5,111.00 | 5,000.00 | 5,111.00 | 5,111.00 | -0.16% | 1,191,900 |
| Oct 1, 2025 | 5,230.00 | 5,259.00 | 5,092.00 | 5,119.00 | 5,119.00 | -2.75% | 929,800 |
| Sep 30, 2025 | 5,275.00 | 5,305.00 | 5,212.00 | 5,264.00 | 5,264.00 | -1.07% | 920,500 |
| Sep 29, 2025 | 5,330.00 | 5,342.00 | 5,255.00 | 5,321.00 | 5,321.00 | -1.28% | 835,700 |
| Sep 26, 2025 | 5,391.00 | 5,458.00 | 5,355.00 | 5,390.00 | 5,340.00 | -0.72% | 998,300 |
| Sep 25, 2025 | 5,402.00 | 5,445.00 | 5,381.00 | 5,429.00 | 5,378.64 | 1.21% | 1,096,600 |
| Sep 24, 2025 | 5,366.00 | 5,393.00 | 5,321.00 | 5,364.00 | 5,314.24 | 0.49% | 926,000 |
| Sep 22, 2025 | 5,381.00 | 5,426.00 | 5,317.00 | 5,338.00 | 5,288.48 | -0.95% | 807,100 |
| Sep 19, 2025 | 5,400.00 | 5,478.00 | 5,347.00 | 5,389.00 | 5,339.01 | -0.77% | 3,223,100 |
| Sep 18, 2025 | 5,694.00 | 5,708.00 | 5,431.00 | 5,431.00 | 5,380.62 | -5.17% | 1,495,400 |
| Sep 17, 2025 | 5,760.00 | 5,789.00 | 5,712.00 | 5,727.00 | 5,673.87 | -2.09% | 973,300 |
| Sep 16, 2025 | 5,800.00 | 5,890.00 | 5,760.00 | 5,849.00 | 5,794.74 | 1.19% | 1,190,700 |
| Sep 12, 2025 | 5,784.00 | 5,808.00 | 5,757.00 | 5,780.00 | 5,726.38 | -0.21% | 1,039,600 |
| Sep 11, 2025 | 5,824.00 | 5,846.00 | 5,762.00 | 5,792.00 | 5,738.27 | 0.63% | 1,027,100 |
| Sep 10, 2025 | 5,708.00 | 5,816.00 | 5,688.00 | 5,756.00 | 5,702.60 | 1.50% | 1,239,300 |
| Sep 9, 2025 | 5,750.00 | 5,788.00 | 5,671.00 | 5,671.00 | 5,618.39 | -0.77% | 869,900 |
| Sep 8, 2025 | 5,723.00 | 5,739.00 | 5,667.00 | 5,715.00 | 5,661.99 | -0.14% | 944,700 |
| Sep 5, 2025 | 5,736.00 | 5,770.00 | 5,685.00 | 5,723.00 | 5,669.91 | -0.59% | 1,045,100 |
| Sep 4, 2025 | 5,749.00 | 5,818.00 | 5,726.00 | 5,757.00 | 5,703.60 | 0.42% | 1,109,600 |
| Sep 3, 2025 | 5,817.00 | 5,834.00 | 5,706.00 | 5,733.00 | 5,679.82 | -1.44% | 1,221,900 |
| Sep 2, 2025 | 5,712.00 | 5,834.00 | 5,710.00 | 5,817.00 | 5,763.04 | 1.34% | 1,145,600 |
| Sep 1, 2025 | 5,632.00 | 5,764.00 | 5,631.00 | 5,740.00 | 5,686.75 | 1.92% | 970,900 |
| Aug 29, 2025 | 5,677.00 | 5,707.00 | 5,626.00 | 5,632.00 | 5,579.76 | -1.76% | 1,057,100 |
| Aug 28, 2025 | 5,666.00 | 5,751.00 | 5,659.00 | 5,733.00 | 5,679.82 | 0.63% | 969,300 |
| Aug 27, 2025 | 5,641.00 | 5,745.00 | 5,636.00 | 5,697.00 | 5,644.15 | 1.06% | 1,026,900 |
| Aug 26, 2025 | 5,700.00 | 5,744.00 | 5,590.00 | 5,637.00 | 5,584.71 | -1.00% | 2,467,900 |
| Aug 25, 2025 | 5,729.00 | 5,787.00 | 5,688.00 | 5,694.00 | 5,641.18 | -2.06% | 1,000,100 |
| Aug 22, 2025 | 5,740.00 | 5,873.00 | 5,712.00 | 5,814.00 | 5,760.07 | 1.66% | 1,262,000 |
| Aug 21, 2025 | 5,725.00 | 5,735.00 | 5,666.00 | 5,719.00 | 5,665.95 | -0.28% | 818,000 |
| Aug 20, 2025 | 5,636.00 | 5,758.00 | 5,604.00 | 5,735.00 | 5,681.80 | 2.12% | 989,200 |
| Aug 19, 2025 | 5,723.00 | 5,739.00 | 5,593.00 | 5,616.00 | 5,563.90 | -1.89% | 1,148,600 |
| Aug 18, 2025 | 5,696.00 | 5,799.00 | 5,665.00 | 5,724.00 | 5,670.90 | 0.49% | 975,700 |
| Aug 15, 2025 | 5,640.00 | 5,696.00 | 5,622.00 | 5,696.00 | 5,643.16 | 0.99% | 1,403,100 |
| Aug 14, 2025 | 5,602.00 | 5,692.00 | 5,554.00 | 5,640.00 | 5,587.68 | 0.68% | 1,501,800 |
| Aug 13, 2025 | 5,623.00 | 5,715.00 | 5,596.00 | 5,602.00 | 5,550.03 | -0.37% | 1,264,400 |
| Aug 12, 2025 | 5,590.00 | 5,715.00 | 5,577.00 | 5,623.00 | 5,570.84 | 1.59% | 1,528,400 |
| Aug 8, 2025 | 5,507.00 | 5,580.00 | 5,482.00 | 5,535.00 | 5,483.65 | -0.29% | 1,338,500 |
| Aug 7, 2025 | 5,500.00 | 5,587.00 | 5,474.00 | 5,551.00 | 5,499.51 | 1.80% | 1,338,300 |
| Aug 6, 2025 | 5,364.00 | 5,490.00 | 5,359.00 | 5,453.00 | 5,402.42 | 1.75% | 1,093,300 |
| Aug 5, 2025 | 5,336.00 | 5,394.00 | 5,302.00 | 5,359.00 | 5,309.29 | 0.79% | 1,215,100 |
| Aug 4, 2025 | 5,300.00 | 5,357.00 | 5,235.00 | 5,317.00 | 5,267.68 | -0.08% | 1,109,200 |
| Aug 1, 2025 | 5,149.00 | 5,409.00 | 5,139.00 | 5,321.00 | 5,271.64 | 5.39% | 2,091,600 |
| Jul 31, 2025 | 5,050.00 | 5,096.00 | 4,950.00 | 5,049.00 | 5,002.16 | 0.82% | 2,022,200 |
| Jul 30, 2025 | 4,886.00 | 5,053.00 | 4,726.00 | 5,008.00 | 4,961.54 | 2.62% | 2,798,000 |
| Jul 29, 2025 | 4,880.00 | 4,900.00 | 4,800.00 | 4,880.00 | 4,834.73 | -0.65% | 1,260,400 |
| Jul 28, 2025 | 4,980.00 | 5,010.00 | 4,912.00 | 4,912.00 | 4,866.43 | -1.74% | 980,800 |
| Jul 25, 2025 | 5,030.00 | 5,064.00 | 4,958.00 | 4,999.00 | 4,952.63 | 0.58% | 900,600 |
| Jul 24, 2025 | 4,965.00 | 5,020.00 | 4,902.00 | 4,970.00 | 4,923.90 | 1.08% | 1,226,800 |
| Jul 23, 2025 | 4,894.00 | 4,962.00 | 4,893.00 | 4,917.00 | 4,871.39 | 1.07% | 1,315,700 |
| Jul 22, 2025 | 4,911.00 | 4,950.00 | 4,797.00 | 4,865.00 | 4,819.87 | -0.45% | 1,095,000 |
| Jul 18, 2025 | 4,930.00 | 4,965.00 | 4,871.00 | 4,887.00 | 4,841.67 | -0.47% | 747,600 |
| Jul 17, 2025 | 4,901.00 | 4,951.00 | 4,849.00 | 4,910.00 | 4,864.45 | 0.37% | 1,083,800 |
| Jul 16, 2025 | 4,882.00 | 4,932.00 | 4,856.00 | 4,892.00 | 4,846.62 | -0.35% | 891,700 |
| Jul 15, 2025 | 4,894.00 | 4,940.00 | 4,859.00 | 4,909.00 | 4,863.46 | 1.55% | 1,010,600 |
| Jul 14, 2025 | 4,740.00 | 4,834.00 | 4,730.00 | 4,834.00 | 4,789.16 | 1.98% | 815,800 |
| Jul 11, 2025 | 4,786.00 | 4,821.00 | 4,735.00 | 4,740.00 | 4,696.03 | -0.34% | 948,300 |
| Jul 10, 2025 | 4,733.00 | 4,843.00 | 4,720.00 | 4,756.00 | 4,711.88 | 0.55% | 1,342,100 |