Skip to main content
Toho Gas Co., Ltd. (TYO:9533)
Japan flag Japan · Delayed Price · Currency is JPY
5,202.00
-198.00 (-3.67%)
At close: Mar 9, 2026

Toho Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,350.005,428.005,307.005,400.005,400.00-0.90%195,700
Mar 5, 20265,460.005,563.005,415.005,449.005,449.001.38%242,300
Mar 4, 20265,344.005,478.005,301.005,375.005,375.00-3.05%227,200
Mar 3, 20265,440.005,555.005,401.005,544.005,544.001.15%241,200
Mar 2, 20265,528.005,567.005,474.005,481.005,481.00-2.61%205,700
Feb 27, 20265,579.005,656.005,510.005,628.005,628.001.57%214,500
Feb 26, 20265,563.005,629.005,532.005,541.005,541.00-0.04%109,800
Feb 25, 20265,657.005,658.005,527.005,543.005,543.00-1.16%144,600
Feb 24, 20265,512.005,662.005,416.005,608.005,608.002.90%223,200
Feb 20, 20265,416.005,450.005,300.005,450.005,450.00-1.20%219,800
Feb 19, 20265,584.005,612.005,425.005,516.005,516.00-2.63%191,700
Feb 18, 20265,562.005,703.005,562.005,665.005,665.002.35%152,200
Feb 17, 20265,508.005,570.005,508.005,535.005,535.000.31%99,700
Feb 16, 20265,587.005,613.005,476.005,518.005,518.00-1.16%166,800
Feb 13, 20265,619.005,645.005,574.005,583.005,583.00-0.23%166,400
Feb 12, 20265,500.005,635.005,480.005,596.005,596.002.49%178,100
Feb 10, 20265,477.005,500.005,408.005,460.005,460.000.37%159,900
Feb 9, 20265,390.005,460.005,320.005,440.005,440.002.60%192,900
Feb 6, 20265,270.005,331.005,265.005,302.005,302.000.70%162,400
Feb 5, 20265,320.005,351.005,264.005,265.005,265.00-0.21%174,300
Feb 4, 20265,301.005,309.005,239.005,276.005,276.000.96%193,600
Feb 3, 20265,036.005,256.005,030.005,226.005,226.003.98%210,700
Feb 2, 20265,170.005,187.004,977.005,026.005,026.00-1.74%263,500
Jan 30, 20265,300.005,319.005,100.005,115.005,115.00-2.31%270,300
Jan 29, 20265,167.005,261.005,106.005,236.005,236.001.22%205,400
Jan 28, 20265,230.005,282.005,173.005,173.005,173.00-1.09%169,600
Jan 27, 20265,254.005,263.005,181.005,230.005,230.00-0.91%162,600
Jan 26, 20265,282.005,348.005,261.005,278.005,278.00-0.47%191,100
Jan 23, 20265,296.005,329.005,274.005,303.005,303.000.51%142,000
Jan 22, 20265,195.005,298.005,193.005,276.005,276.001.40%145,100
Jan 21, 20265,160.005,208.005,150.005,203.005,203.000.27%170,500
Jan 20, 20265,231.005,250.005,187.005,189.005,189.00-0.59%153,600
Jan 19, 20265,194.005,278.005,189.005,220.005,220.001.36%143,300
Jan 16, 20265,112.005,170.005,096.005,150.005,150.00-0.17%126,900
Jan 15, 20265,100.005,222.005,086.005,159.005,159.001.52%168,000
Jan 14, 20264,961.005,082.004,938.005,082.005,082.002.36%174,200
Jan 13, 20264,961.005,049.004,941.004,965.004,965.001.24%225,600
Jan 9, 20264,825.004,916.004,825.004,904.004,904.002.00%155,300
Jan 8, 20264,750.004,840.004,727.004,808.004,808.000.90%130,900
Jan 7, 20264,764.004,827.004,764.004,765.004,765.00-2.83%170,200
Jan 6, 20264,690.004,908.004,690.004,904.004,904.004.72%282,800
Jan 5, 20264,663.004,727.004,663.004,683.004,683.000.43%176,800
Dec 30, 20254,650.004,692.004,621.004,663.004,663.000.65%157,000
Dec 29, 20254,630.004,655.004,602.004,633.004,633.00-0.02%115,000
Dec 26, 20254,646.004,652.004,607.004,634.004,634.000.50%89,000
Dec 25, 20254,619.004,638.004,587.004,611.004,611.00-0.67%89,500
Dec 24, 20254,713.004,720.004,613.004,642.004,642.00-1.23%104,100
Dec 23, 20254,656.004,713.004,650.004,700.004,700.001.05%135,300
Dec 22, 20254,736.004,755.004,651.004,651.004,651.00-1.55%139,000
Dec 19, 20254,712.004,767.004,700.004,724.004,724.00-0.65%315,000
Dec 18, 20254,704.004,776.004,701.004,755.004,755.001.95%151,300
Dec 17, 20254,704.004,718.004,657.004,664.004,664.00-1.79%156,300
Dec 16, 20254,811.004,820.004,749.004,749.004,749.00-0.61%154,600
Dec 15, 20254,750.004,801.004,744.004,778.004,778.001.21%134,300
Dec 12, 20254,699.004,742.004,677.004,721.004,721.001.44%206,700
Dec 11, 20254,830.004,830.004,650.004,654.004,654.00-3.64%221,700
Dec 10, 20254,824.004,861.004,777.004,830.004,830.001.13%169,000
Dec 9, 20254,739.004,799.004,710.004,776.004,776.001.47%161,500
Dec 8, 20254,642.004,737.004,618.004,707.004,707.002.04%170,700
Dec 5, 20254,655.004,711.004,613.004,613.004,613.00-2.04%184,300
Dec 4, 20254,651.004,741.004,651.004,709.004,709.001.62%235,400
Dec 3, 20254,741.004,796.004,608.004,634.004,634.00-3.03%381,700
Dec 2, 20254,747.004,800.004,716.004,779.004,779.000.36%206,500
Dec 1, 20254,859.004,878.004,751.004,762.004,762.00-2.34%251,000
Nov 28, 20254,869.004,915.004,862.004,876.004,876.00-0.71%219,800
Nov 27, 20254,947.004,960.004,911.004,911.004,911.00-0.49%238,800
Nov 26, 20254,822.004,937.004,806.004,935.004,935.002.34%190,600
Nov 25, 20254,811.004,904.004,786.004,822.004,822.000.40%212,400
Nov 21, 20254,743.004,803.004,729.004,803.004,803.001.67%360,700
Nov 20, 20254,765.004,779.004,720.004,724.004,724.00-0.21%153,200
Nov 19, 20254,792.004,822.004,713.004,734.004,734.00-0.42%185,100
Nov 18, 20254,872.004,905.004,752.004,754.004,754.00-2.42%194,000
Nov 17, 20254,846.004,872.004,815.004,872.004,872.001.25%167,300
Nov 14, 20254,812.004,859.004,765.004,812.004,812.00-0.12%168,400
Nov 13, 20254,795.004,849.004,760.004,818.004,818.000.88%190,500
Nov 12, 20254,819.004,829.004,767.004,776.004,776.00-0.29%197,400
Nov 11, 20254,765.004,790.004,660.004,790.004,790.001.42%247,600
Nov 10, 20254,670.004,739.004,664.004,723.004,723.001.92%204,900
Nov 7, 20254,587.004,634.004,587.004,634.004,634.000.96%134,400
Nov 6, 20254,547.004,613.004,536.004,590.004,590.000.72%151,900
Nov 5, 20254,539.004,569.004,481.004,557.004,557.001.00%206,500
Nov 4, 20254,564.004,564.004,490.004,512.004,512.00-1.89%274,000
Oct 31, 20254,630.004,654.004,588.004,599.004,599.000.66%225,400
Oct 30, 20254,511.004,589.004,487.004,569.004,569.001.29%290,800
Oct 29, 20254,389.004,519.004,331.004,511.004,511.002.36%299,800
Oct 28, 20254,482.004,516.004,266.004,407.004,407.00-1.70%507,000
Oct 27, 20254,455.004,483.004,422.004,483.004,483.001.47%155,100
Oct 24, 20254,459.004,479.004,418.004,418.004,418.00-1.19%163,000
Oct 23, 20254,410.004,471.004,410.004,471.004,471.002.08%214,000
Oct 22, 20254,362.004,397.004,358.004,380.004,380.000.02%162,300
Oct 21, 20254,391.004,416.004,353.004,379.004,379.00-0.25%156,300
Oct 20, 20254,444.004,460.004,378.004,390.004,390.00-0.57%137,100
Oct 17, 20254,416.004,442.004,396.004,415.004,415.00-0.74%118,500
Oct 16, 20254,400.004,450.004,396.004,448.004,448.001.28%180,700
Oct 15, 20254,380.004,416.004,362.004,392.004,392.001.04%143,900
Oct 14, 20254,250.004,365.004,236.004,347.004,347.00-0.21%240,600
Oct 10, 20254,475.004,477.004,347.004,356.004,356.00-3.22%201,700
Oct 9, 20254,465.004,528.004,456.004,501.004,501.000.81%196,500
Oct 8, 20254,500.004,533.004,451.004,465.004,465.00-0.25%161,600
Oct 7, 20254,470.004,500.004,450.004,476.004,476.000.56%150,300