Tokyo Gas Co.,Ltd. (TYO:9531)
Japan
· Delayed Price · Currency is JPY 6,937.00
+464.00 (7.17%)
Apr 28, 2026, 3:30 PM JST
Tokyo Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,600.00 | 6,979.00 | 6,543.00 | 6,937.00 | 6,937.00 | 7.17% | 2,877,500 |
| Apr 27, 2026 | 6,410.00 | 6,533.00 | 6,372.00 | 6,473.00 | 6,473.00 | 0.29% | 959,900 |
| Apr 24, 2026 | 6,500.00 | 6,552.00 | 6,392.00 | 6,454.00 | 6,454.00 | -0.26% | 1,167,300 |
| Apr 23, 2026 | 6,441.00 | 6,489.00 | 6,360.00 | 6,471.00 | 6,471.00 | -0.25% | 1,552,900 |
| Apr 22, 2026 | 6,550.00 | 6,596.00 | 6,460.00 | 6,487.00 | 6,487.00 | -1.65% | 1,117,500 |
| Apr 21, 2026 | 6,635.00 | 6,667.00 | 6,559.00 | 6,596.00 | 6,596.00 | -0.72% | 1,126,400 |
| Apr 20, 2026 | 6,884.00 | 6,924.00 | 6,627.00 | 6,644.00 | 6,644.00 | -3.91% | 1,309,100 |
| Apr 17, 2026 | 7,087.00 | 7,128.00 | 6,913.00 | 6,914.00 | 6,914.00 | -2.85% | 905,000 |
| Apr 16, 2026 | 7,000.00 | 7,146.00 | 6,972.00 | 7,117.00 | 7,117.00 | 2.33% | 1,088,100 |
| Apr 15, 2026 | 7,049.00 | 7,072.00 | 6,918.00 | 6,955.00 | 6,955.00 | -0.74% | 1,092,000 |
| Apr 14, 2026 | 7,055.00 | 7,085.00 | 6,920.00 | 7,007.00 | 7,007.00 | -0.92% | 1,369,300 |
| Apr 13, 2026 | 7,176.00 | 7,286.00 | 7,054.00 | 7,072.00 | 7,072.00 | -2.94% | 986,800 |
| Apr 10, 2026 | 7,375.00 | 7,406.00 | 7,225.00 | 7,286.00 | 7,286.00 | -0.15% | 1,088,700 |
| Apr 9, 2026 | 7,349.00 | 7,426.00 | 7,236.00 | 7,297.00 | 7,297.00 | -0.07% | 1,280,200 |
| Apr 8, 2026 | 7,519.00 | 7,519.00 | 7,271.00 | 7,302.00 | 7,302.00 | -0.91% | 1,341,700 |
| Apr 7, 2026 | 7,247.00 | 7,404.00 | 7,232.00 | 7,369.00 | 7,369.00 | 2.01% | 1,006,000 |
| Apr 6, 2026 | 7,357.00 | 7,371.00 | 7,224.00 | 7,224.00 | 7,224.00 | -1.79% | 728,600 |
| Apr 3, 2026 | 7,302.00 | 7,391.00 | 7,289.00 | 7,356.00 | 7,356.00 | 0.81% | 713,700 |
| Apr 2, 2026 | 7,600.00 | 7,620.00 | 7,239.00 | 7,297.00 | 7,297.00 | -4.55% | 1,277,800 |
| Apr 1, 2026 | 7,614.00 | 7,645.00 | 7,483.00 | 7,645.00 | 7,645.00 | 3.07% | 1,175,500 |
| Mar 31, 2026 | 7,624.00 | 7,648.00 | 7,318.00 | 7,417.00 | 7,417.00 | -2.46% | 1,511,800 |
| Mar 30, 2026 | 7,585.00 | 7,841.00 | 7,558.00 | 7,604.00 | 7,604.00 | -1.97% | 1,537,300 |
| Mar 27, 2026 | 7,600.00 | 7,817.00 | 7,568.00 | 7,757.00 | 7,707.00 | 1.58% | 1,499,400 |
| Mar 26, 2026 | 7,550.00 | 7,636.00 | 7,522.00 | 7,636.00 | 7,586.78 | 1.22% | 1,001,700 |
| Mar 25, 2026 | 7,513.00 | 7,584.00 | 7,463.00 | 7,544.00 | 7,495.37 | 3.91% | 1,190,700 |
| Mar 24, 2026 | 7,147.00 | 7,267.00 | 7,127.00 | 7,260.00 | 7,213.20 | 2.54% | 919,400 |
| Mar 23, 2026 | 7,104.00 | 7,144.00 | 6,971.00 | 7,080.00 | 7,034.36 | -3.27% | 1,468,800 |
| Mar 19, 2026 | 7,600.00 | 7,644.00 | 7,319.00 | 7,319.00 | 7,271.82 | -4.79% | 3,065,600 |
| Mar 18, 2026 | 7,482.00 | 7,687.00 | 7,480.00 | 7,687.00 | 7,637.45 | 1.98% | 826,900 |
| Mar 17, 2026 | 7,430.00 | 7,541.00 | 7,410.00 | 7,538.00 | 7,489.41 | 1.06% | 668,400 |
| Mar 16, 2026 | 7,619.00 | 7,620.00 | 7,415.00 | 7,459.00 | 7,410.92 | -1.65% | 707,000 |
| Mar 13, 2026 | 7,505.00 | 7,735.00 | 7,505.00 | 7,584.00 | 7,535.12 | -0.93% | 1,215,000 |
| Mar 12, 2026 | 7,542.00 | 7,655.00 | 7,489.00 | 7,655.00 | 7,605.66 | -0.03% | 1,044,600 |
| Mar 11, 2026 | 7,597.00 | 7,712.00 | 7,553.00 | 7,657.00 | 7,607.64 | 2.82% | 742,800 |
| Mar 10, 2026 | 7,604.00 | 7,629.00 | 7,410.00 | 7,447.00 | 7,399.00 | -0.09% | 1,098,000 |
| Mar 9, 2026 | 7,460.00 | 7,579.00 | 7,321.00 | 7,454.00 | 7,405.95 | -4.63% | 1,472,900 |
| Mar 6, 2026 | 7,695.00 | 7,837.00 | 7,616.00 | 7,816.00 | 7,765.62 | 0.42% | 1,197,200 |
| Mar 5, 2026 | 7,900.00 | 7,967.00 | 7,777.00 | 7,783.00 | 7,732.83 | 1.29% | 1,487,000 |
| Mar 4, 2026 | 7,500.00 | 7,684.00 | 7,436.00 | 7,684.00 | 7,634.47 | -2.25% | 1,997,500 |
| Mar 3, 2026 | 7,585.00 | 7,946.00 | 7,550.00 | 7,861.00 | 7,810.33 | 2.24% | 2,130,800 |
| Mar 2, 2026 | 7,519.00 | 7,709.00 | 7,506.00 | 7,689.00 | 7,639.44 | 0.43% | 1,353,800 |
| Feb 27, 2026 | 7,616.00 | 7,712.00 | 7,553.00 | 7,656.00 | 7,606.65 | 0.25% | 1,737,200 |
| Feb 26, 2026 | 7,700.00 | 7,747.00 | 7,625.00 | 7,637.00 | 7,587.77 | 0.51% | 896,100 |
| Feb 25, 2026 | 7,635.00 | 7,706.00 | 7,492.00 | 7,598.00 | 7,549.02 | -0.35% | 1,132,400 |
| Feb 24, 2026 | 7,662.00 | 7,710.00 | 7,494.00 | 7,625.00 | 7,575.85 | 0.66% | 1,018,100 |
| Feb 20, 2026 | 7,577.00 | 7,665.00 | 7,532.00 | 7,575.00 | 7,526.17 | -0.84% | 964,000 |
| Feb 19, 2026 | 7,539.00 | 7,654.00 | 7,471.00 | 7,639.00 | 7,589.76 | 1.17% | 1,068,400 |
| Feb 18, 2026 | 7,541.00 | 7,694.00 | 7,541.00 | 7,551.00 | 7,502.33 | 0.13% | 1,154,900 |
| Feb 17, 2026 | 7,497.00 | 7,610.00 | 7,441.00 | 7,541.00 | 7,492.39 | 1.36% | 842,300 |
| Feb 16, 2026 | 7,779.00 | 7,820.00 | 7,440.00 | 7,440.00 | 7,392.04 | -4.23% | 1,286,000 |
| Feb 13, 2026 | 7,832.00 | 7,954.00 | 7,740.00 | 7,769.00 | 7,718.92 | -0.14% | 1,386,900 |
| Feb 12, 2026 | 7,719.00 | 7,864.00 | 7,645.00 | 7,780.00 | 7,729.85 | 0.76% | 1,220,700 |
| Feb 10, 2026 | 7,708.00 | 7,810.00 | 7,655.00 | 7,721.00 | 7,671.23 | 2.02% | 1,208,300 |
| Feb 9, 2026 | 7,386.00 | 7,621.00 | 7,329.00 | 7,568.00 | 7,519.22 | 4.59% | 1,255,000 |
| Feb 6, 2026 | 7,285.00 | 7,314.00 | 7,207.00 | 7,236.00 | 7,189.36 | -0.63% | 1,120,900 |
| Feb 5, 2026 | 7,371.00 | 7,375.00 | 7,160.00 | 7,282.00 | 7,235.06 | -0.16% | 1,347,200 |
| Feb 4, 2026 | 7,192.00 | 7,301.00 | 7,142.00 | 7,294.00 | 7,246.98 | 2.14% | 1,197,400 |
| Feb 3, 2026 | 7,048.00 | 7,207.00 | 6,981.00 | 7,141.00 | 7,094.97 | 1.75% | 1,606,300 |
| Feb 2, 2026 | 6,945.00 | 7,098.00 | 6,860.00 | 7,018.00 | 6,972.76 | 2.51% | 1,643,300 |
| Jan 30, 2026 | 6,800.00 | 6,996.00 | 6,666.00 | 6,846.00 | 6,801.87 | 1.89% | 2,454,100 |
| Jan 29, 2026 | 6,650.00 | 6,738.00 | 6,556.00 | 6,719.00 | 6,675.69 | 0.98% | 1,076,800 |
| Jan 28, 2026 | 6,530.00 | 6,684.00 | 6,507.00 | 6,654.00 | 6,611.11 | 1.06% | 1,320,400 |
| Jan 27, 2026 | 6,691.00 | 6,724.00 | 6,584.00 | 6,584.00 | 6,541.56 | -1.80% | 1,321,100 |
| Jan 26, 2026 | 6,577.00 | 6,746.00 | 6,555.00 | 6,705.00 | 6,661.78 | -0.70% | 1,288,600 |
| Jan 23, 2026 | 6,713.00 | 6,814.00 | 6,713.00 | 6,752.00 | 6,708.48 | 0.69% | 1,023,300 |
| Jan 22, 2026 | 6,606.00 | 6,742.00 | 6,606.00 | 6,706.00 | 6,662.77 | 2.23% | 1,388,000 |
| Jan 21, 2026 | 6,470.00 | 6,569.00 | 6,467.00 | 6,560.00 | 6,517.72 | 0.09% | 718,100 |
| Jan 20, 2026 | 6,562.00 | 6,601.00 | 6,503.00 | 6,554.00 | 6,511.75 | -0.40% | 799,600 |
| Jan 19, 2026 | 6,535.00 | 6,627.00 | 6,513.00 | 6,580.00 | 6,537.59 | 0.55% | 715,800 |
| Jan 16, 2026 | 6,500.00 | 6,545.00 | 6,439.00 | 6,544.00 | 6,501.82 | 0.46% | 852,700 |
| Jan 15, 2026 | 6,500.00 | 6,540.00 | 6,443.00 | 6,514.00 | 6,472.01 | 0.17% | 1,128,700 |
| Jan 14, 2026 | 6,460.00 | 6,503.00 | 6,345.00 | 6,503.00 | 6,461.08 | 1.67% | 1,273,400 |
| Jan 13, 2026 | 6,266.00 | 6,443.00 | 6,266.00 | 6,396.00 | 6,354.77 | 2.53% | 1,443,900 |
| Jan 9, 2026 | 6,285.00 | 6,330.00 | 6,211.00 | 6,238.00 | 6,197.79 | 0.10% | 1,409,500 |
| Jan 8, 2026 | 6,165.00 | 6,290.00 | 6,163.00 | 6,232.00 | 6,191.83 | 1.12% | 1,411,300 |
| Jan 7, 2026 | 6,188.00 | 6,250.00 | 6,153.00 | 6,163.00 | 6,123.27 | -2.58% | 1,192,500 |
| Jan 6, 2026 | 6,243.00 | 6,347.00 | 6,235.00 | 6,326.00 | 6,285.22 | 1.07% | 1,153,900 |
| Jan 5, 2026 | 6,300.00 | 6,406.00 | 6,232.00 | 6,259.00 | 6,218.66 | 0.87% | 998,800 |
| Dec 30, 2025 | 6,200.00 | 6,215.00 | 6,119.00 | 6,205.00 | 6,165.00 | 0.67% | 934,800 |
| Dec 29, 2025 | 6,153.00 | 6,204.00 | 6,121.00 | 6,164.00 | 6,124.27 | -0.55% | 657,500 |
| Dec 26, 2025 | 6,169.00 | 6,239.00 | 6,169.00 | 6,198.00 | 6,158.05 | 0.60% | 359,700 |
| Dec 25, 2025 | 6,190.00 | 6,205.00 | 6,147.00 | 6,161.00 | 6,121.29 | -0.45% | 201,700 |
| Dec 24, 2025 | 6,249.00 | 6,249.00 | 6,151.00 | 6,189.00 | 6,149.11 | -0.50% | 776,100 |
| Dec 23, 2025 | 6,248.00 | 6,314.00 | 6,196.00 | 6,220.00 | 6,179.91 | 0.23% | 1,194,100 |
| Dec 22, 2025 | 6,402.00 | 6,406.00 | 6,198.00 | 6,206.00 | 6,166.00 | -3.26% | 1,272,800 |
| Dec 19, 2025 | 6,317.00 | 6,440.00 | 6,310.00 | 6,415.00 | 6,373.65 | 0.93% | 2,696,200 |
| Dec 18, 2025 | 6,310.00 | 6,400.00 | 6,285.00 | 6,356.00 | 6,315.03 | 1.29% | 1,544,200 |
| Dec 17, 2025 | 6,209.00 | 6,275.00 | 6,175.00 | 6,275.00 | 6,234.55 | 1.13% | 1,105,600 |
| Dec 16, 2025 | 6,390.00 | 6,454.00 | 6,205.00 | 6,205.00 | 6,165.00 | -2.59% | 1,469,200 |
| Dec 15, 2025 | 6,300.00 | 6,418.00 | 6,298.00 | 6,370.00 | 6,328.94 | 1.55% | 1,043,300 |
| Dec 12, 2025 | 6,258.00 | 6,295.00 | 6,200.00 | 6,273.00 | 6,232.57 | 1.23% | 1,124,500 |
| Dec 11, 2025 | 6,230.00 | 6,285.00 | 6,188.00 | 6,197.00 | 6,157.06 | -0.31% | 1,269,400 |
| Dec 10, 2025 | 6,110.00 | 6,216.00 | 6,100.00 | 6,216.00 | 6,175.93 | 1.67% | 1,210,100 |
| Dec 9, 2025 | 6,055.00 | 6,137.00 | 6,011.00 | 6,114.00 | 6,074.59 | 1.68% | 1,106,600 |
| Dec 8, 2025 | 5,948.00 | 6,034.00 | 5,899.00 | 6,013.00 | 5,974.24 | 1.79% | 1,031,000 |
| Dec 5, 2025 | 5,995.00 | 6,069.00 | 5,895.00 | 5,907.00 | 5,868.92 | -2.04% | 1,496,500 |
| Dec 4, 2025 | 5,971.00 | 6,092.00 | 5,955.00 | 6,030.00 | 5,991.13 | 0.48% | 1,849,500 |
| Dec 3, 2025 | 6,071.00 | 6,088.00 | 5,957.00 | 6,001.00 | 5,962.32 | -2.10% | 1,804,300 |
| Dec 2, 2025 | 6,132.00 | 6,175.00 | 6,069.00 | 6,130.00 | 6,090.49 | -0.78% | 1,420,900 |
| Dec 1, 2025 | 6,299.00 | 6,315.00 | 6,161.00 | 6,178.00 | 6,138.18 | -2.43% | 1,280,700 |