Toho Gas Co., Ltd. (TYO:9533)
Japan
· Delayed Price · Currency is JPY 1,263.00
+3.00 (0.24%)
Apr 28, 2026, 3:30 PM JST
Toho Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,260.00 | 1,265.50 | 1,243.00 | 1,263.00 | 1,263.00 | 0.24% | 2,404,500 |
| Apr 27, 2026 | 1,254.50 | 1,269.50 | 1,250.00 | 1,260.00 | 1,260.00 | 0.08% | 625,000 |
| Apr 24, 2026 | 1,253.00 | 1,263.00 | 1,243.50 | 1,259.00 | 1,259.00 | 1.25% | 581,000 |
| Apr 23, 2026 | 1,240.00 | 1,246.00 | 1,227.50 | 1,243.50 | 1,243.50 | -0.56% | 809,900 |
| Apr 22, 2026 | 1,251.00 | 1,259.50 | 1,240.50 | 1,250.50 | 1,250.50 | -0.20% | 563,300 |
| Apr 21, 2026 | 1,273.00 | 1,283.00 | 1,253.00 | 1,253.00 | 1,253.00 | -1.34% | 675,600 |
| Apr 20, 2026 | 1,310.50 | 1,321.00 | 1,267.00 | 1,270.00 | 1,270.00 | -2.98% | 701,300 |
| Apr 17, 2026 | 1,325.00 | 1,339.00 | 1,305.50 | 1,309.00 | 1,309.00 | -0.57% | 503,700 |
| Apr 16, 2026 | 1,305.00 | 1,321.50 | 1,302.50 | 1,316.50 | 1,316.50 | 1.00% | 674,200 |
| Apr 15, 2026 | 1,312.00 | 1,321.50 | 1,292.50 | 1,303.50 | 1,303.50 | -0.53% | 727,000 |
| Apr 14, 2026 | 1,336.50 | 1,344.50 | 1,306.00 | 1,310.50 | 1,310.50 | -2.67% | 677,800 |
| Apr 13, 2026 | 1,349.50 | 1,355.50 | 1,331.00 | 1,346.50 | 1,346.50 | -0.59% | 890,600 |
| Apr 10, 2026 | 1,350.00 | 1,365.00 | 1,342.00 | 1,354.50 | 1,354.50 | 1.46% | 903,900 |
| Apr 9, 2026 | 1,330.50 | 1,356.00 | 1,328.00 | 1,335.00 | 1,335.00 | 1.41% | 786,200 |
| Apr 8, 2026 | 1,336.50 | 1,340.00 | 1,308.50 | 1,316.50 | 1,316.50 | 1.90% | 843,900 |
| Apr 7, 2026 | 1,308.50 | 1,318.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.31% | 712,400 |
| Apr 6, 2026 | 1,303.00 | 1,303.00 | 1,288.00 | 1,296.00 | 1,296.00 | -0.54% | 562,800 |
| Apr 3, 2026 | 1,293.00 | 1,305.00 | 1,286.00 | 1,303.00 | 1,303.00 | 1.09% | 584,700 |
| Apr 2, 2026 | 1,313.00 | 1,316.50 | 1,278.00 | 1,289.00 | 1,289.00 | -2.16% | 1,114,800 |
| Apr 1, 2026 | 1,286.00 | 1,317.50 | 1,275.00 | 1,317.50 | 1,317.50 | 4.65% | 1,302,800 |
| Mar 31, 2026 | 1,244.00 | 1,313.00 | 1,229.00 | 1,259.00 | 1,259.00 | 1.25% | 1,651,700 |
| Mar 30, 2026 | 1,205.00 | 1,276.00 | 1,204.00 | 1,243.50 | 1,243.50 | 2.30% | 1,117,500 |
| Mar 27, 2026 | 1,224.75 | 1,224.75 | 1,198.00 | 1,215.50 | 1,204.25 | 2.16% | 1,039,200 |
| Mar 26, 2026 | 1,216.75 | 1,219.50 | 1,185.25 | 1,189.75 | 1,178.74 | -1.61% | 922,000 |
| Mar 25, 2026 | 1,223.25 | 1,235.25 | 1,209.25 | 1,209.25 | 1,198.06 | 0.96% | 822,000 |
| Mar 24, 2026 | 1,187.75 | 1,204.00 | 1,184.50 | 1,197.75 | 1,186.66 | 2.35% | 1,274,800 |
| Mar 23, 2026 | 1,212.50 | 1,218.75 | 1,169.75 | 1,170.25 | 1,159.42 | -5.97% | 1,433,200 |
| Mar 19, 2026 | 1,267.25 | 1,288.50 | 1,244.50 | 1,244.50 | 1,232.98 | -3.38% | 1,843,200 |
| Mar 18, 2026 | 1,268.50 | 1,293.25 | 1,263.75 | 1,288.00 | 1,276.08 | 2.51% | 856,400 |
| Mar 17, 2026 | 1,251.00 | 1,265.50 | 1,250.25 | 1,256.50 | 1,244.87 | 0.54% | 758,400 |
| Mar 16, 2026 | 1,275.00 | 1,281.25 | 1,244.75 | 1,249.75 | 1,238.18 | -1.61% | 982,400 |
| Mar 13, 2026 | 1,284.00 | 1,298.75 | 1,269.25 | 1,270.25 | 1,258.49 | -1.51% | 1,054,000 |
| Mar 12, 2026 | 1,304.25 | 1,306.25 | 1,269.25 | 1,289.75 | 1,277.81 | -1.55% | 873,200 |
| Mar 11, 2026 | 1,329.75 | 1,339.75 | 1,310.00 | 1,310.00 | 1,297.88 | -0.06% | 779,600 |
| Mar 10, 2026 | 1,325.50 | 1,337.50 | 1,306.00 | 1,310.75 | 1,298.62 | 0.79% | 948,400 |
| Mar 9, 2026 | 1,285.00 | 1,316.50 | 1,282.25 | 1,300.50 | 1,288.46 | -3.67% | 1,476,000 |
| Mar 6, 2026 | 1,337.50 | 1,357.00 | 1,326.75 | 1,350.00 | 1,337.51 | -0.90% | 782,800 |
| Mar 5, 2026 | 1,365.00 | 1,390.75 | 1,353.75 | 1,362.25 | 1,349.64 | 1.38% | 969,200 |
| Mar 4, 2026 | 1,336.00 | 1,369.50 | 1,325.25 | 1,343.75 | 1,331.31 | -3.05% | 908,800 |
| Mar 3, 2026 | 1,360.00 | 1,388.75 | 1,350.25 | 1,386.00 | 1,373.17 | 1.15% | 964,800 |
| Mar 2, 2026 | 1,382.00 | 1,391.75 | 1,368.50 | 1,370.25 | 1,357.57 | -2.61% | 822,800 |
| Feb 27, 2026 | 1,394.75 | 1,414.00 | 1,377.50 | 1,407.00 | 1,393.98 | 1.57% | 858,000 |
| Feb 26, 2026 | 1,390.75 | 1,407.25 | 1,383.00 | 1,385.25 | 1,372.43 | -0.04% | 439,200 |
| Feb 25, 2026 | 1,414.25 | 1,414.50 | 1,381.75 | 1,385.75 | 1,372.92 | -1.16% | 578,400 |
| Feb 24, 2026 | 1,378.00 | 1,415.50 | 1,354.00 | 1,402.00 | 1,389.02 | 2.90% | 892,800 |
| Feb 20, 2026 | 1,354.00 | 1,362.50 | 1,325.00 | 1,362.50 | 1,349.89 | -1.20% | 879,200 |
| Feb 19, 2026 | 1,396.00 | 1,403.00 | 1,356.25 | 1,379.00 | 1,366.24 | -2.63% | 766,800 |
| Feb 18, 2026 | 1,390.50 | 1,425.75 | 1,390.50 | 1,416.25 | 1,403.14 | 2.35% | 608,800 |
| Feb 17, 2026 | 1,377.00 | 1,392.50 | 1,377.00 | 1,383.75 | 1,370.94 | 0.31% | 398,800 |
| Feb 16, 2026 | 1,396.75 | 1,403.25 | 1,369.00 | 1,379.50 | 1,366.73 | -1.16% | 667,200 |
| Feb 13, 2026 | 1,404.75 | 1,411.25 | 1,393.50 | 1,395.75 | 1,382.83 | -0.23% | 665,600 |
| Feb 12, 2026 | 1,375.00 | 1,408.75 | 1,370.00 | 1,399.00 | 1,386.05 | 2.49% | 712,400 |
| Feb 10, 2026 | 1,369.25 | 1,375.00 | 1,352.00 | 1,365.00 | 1,352.37 | 0.37% | 639,600 |
| Feb 9, 2026 | 1,347.50 | 1,365.00 | 1,330.00 | 1,360.00 | 1,347.41 | 2.60% | 771,600 |
| Feb 6, 2026 | 1,317.50 | 1,332.75 | 1,316.25 | 1,325.50 | 1,313.23 | 0.70% | 649,600 |
| Feb 5, 2026 | 1,330.00 | 1,337.75 | 1,316.00 | 1,316.25 | 1,304.07 | -0.21% | 697,200 |
| Feb 4, 2026 | 1,325.25 | 1,327.25 | 1,309.75 | 1,319.00 | 1,306.79 | 0.96% | 774,400 |
| Feb 3, 2026 | 1,259.00 | 1,314.00 | 1,257.50 | 1,306.50 | 1,294.41 | 3.98% | 842,800 |
| Feb 2, 2026 | 1,292.50 | 1,296.75 | 1,244.25 | 1,256.50 | 1,244.87 | -1.74% | 1,054,000 |
| Jan 30, 2026 | 1,325.00 | 1,329.75 | 1,275.00 | 1,278.75 | 1,266.91 | -2.31% | 1,081,200 |
| Jan 29, 2026 | 1,291.75 | 1,315.25 | 1,276.50 | 1,309.00 | 1,296.88 | 1.22% | 821,600 |
| Jan 28, 2026 | 1,307.50 | 1,320.50 | 1,293.25 | 1,293.25 | 1,281.28 | -1.09% | 678,400 |
| Jan 27, 2026 | 1,313.50 | 1,315.75 | 1,295.25 | 1,307.50 | 1,295.40 | -0.91% | 650,400 |
| Jan 26, 2026 | 1,320.50 | 1,337.00 | 1,315.25 | 1,319.50 | 1,307.29 | -0.47% | 764,400 |
| Jan 23, 2026 | 1,324.00 | 1,332.25 | 1,318.50 | 1,325.75 | 1,313.48 | 0.51% | 568,000 |
| Jan 22, 2026 | 1,298.75 | 1,324.50 | 1,298.25 | 1,319.00 | 1,306.79 | 1.40% | 580,400 |
| Jan 21, 2026 | 1,290.00 | 1,302.00 | 1,287.50 | 1,300.75 | 1,288.71 | 0.27% | 682,000 |
| Jan 20, 2026 | 1,307.75 | 1,312.50 | 1,296.75 | 1,297.25 | 1,285.24 | -0.59% | 614,400 |
| Jan 19, 2026 | 1,298.50 | 1,319.50 | 1,297.25 | 1,305.00 | 1,292.92 | 1.36% | 573,200 |
| Jan 16, 2026 | 1,278.00 | 1,292.50 | 1,274.00 | 1,287.50 | 1,275.58 | -0.17% | 507,600 |
| Jan 15, 2026 | 1,275.00 | 1,305.50 | 1,271.50 | 1,289.75 | 1,277.81 | 1.52% | 672,000 |
| Jan 14, 2026 | 1,240.25 | 1,270.50 | 1,234.50 | 1,270.50 | 1,258.74 | 2.36% | 696,800 |
| Jan 13, 2026 | 1,240.25 | 1,262.25 | 1,235.25 | 1,241.25 | 1,229.76 | 1.24% | 902,400 |
| Jan 9, 2026 | 1,206.25 | 1,229.00 | 1,206.25 | 1,226.00 | 1,214.65 | 2.00% | 621,200 |
| Jan 8, 2026 | 1,187.50 | 1,210.00 | 1,181.75 | 1,202.00 | 1,190.87 | 0.90% | 523,600 |
| Jan 7, 2026 | 1,191.00 | 1,206.75 | 1,191.00 | 1,191.25 | 1,180.22 | -2.83% | 680,800 |
| Jan 6, 2026 | 1,172.50 | 1,227.00 | 1,172.50 | 1,226.00 | 1,214.65 | 4.72% | 1,131,200 |
| Jan 5, 2026 | 1,165.75 | 1,181.75 | 1,165.75 | 1,170.75 | 1,159.91 | 0.43% | 707,200 |
| Dec 30, 2025 | 1,162.50 | 1,173.00 | 1,155.25 | 1,165.75 | 1,154.96 | 0.65% | 628,000 |
| Dec 29, 2025 | 1,157.50 | 1,163.75 | 1,150.50 | 1,158.25 | 1,147.53 | -0.02% | 460,000 |
| Dec 26, 2025 | 1,161.50 | 1,163.00 | 1,151.75 | 1,158.50 | 1,147.78 | 0.50% | 356,000 |
| Dec 25, 2025 | 1,154.75 | 1,159.50 | 1,146.75 | 1,152.75 | 1,142.08 | -0.67% | 358,000 |
| Dec 24, 2025 | 1,178.25 | 1,180.00 | 1,153.25 | 1,160.50 | 1,149.76 | -1.23% | 416,400 |
| Dec 23, 2025 | 1,164.00 | 1,178.25 | 1,162.50 | 1,175.00 | 1,164.12 | 1.05% | 541,200 |
| Dec 22, 2025 | 1,184.00 | 1,188.75 | 1,162.75 | 1,162.75 | 1,151.99 | -1.55% | 556,000 |
| Dec 19, 2025 | 1,178.00 | 1,191.75 | 1,175.00 | 1,181.00 | 1,170.07 | -0.65% | 1,260,000 |
| Dec 18, 2025 | 1,176.00 | 1,194.00 | 1,175.25 | 1,188.75 | 1,177.75 | 1.95% | 605,200 |
| Dec 17, 2025 | 1,176.00 | 1,179.50 | 1,164.25 | 1,166.00 | 1,155.21 | -1.79% | 625,200 |
| Dec 16, 2025 | 1,202.75 | 1,205.00 | 1,187.25 | 1,187.25 | 1,176.26 | -0.61% | 618,400 |
| Dec 15, 2025 | 1,187.50 | 1,200.25 | 1,186.00 | 1,194.50 | 1,183.44 | 1.21% | 537,200 |
| Dec 12, 2025 | 1,174.75 | 1,185.50 | 1,169.25 | 1,180.25 | 1,169.33 | 1.44% | 826,800 |
| Dec 11, 2025 | 1,207.50 | 1,207.50 | 1,162.50 | 1,163.50 | 1,152.73 | -3.64% | 886,800 |
| Dec 10, 2025 | 1,206.00 | 1,215.25 | 1,194.25 | 1,207.50 | 1,196.32 | 1.13% | 676,000 |
| Dec 9, 2025 | 1,184.75 | 1,199.75 | 1,177.50 | 1,194.00 | 1,182.95 | 1.47% | 646,000 |
| Dec 8, 2025 | 1,160.50 | 1,184.25 | 1,154.50 | 1,176.75 | 1,165.86 | 2.04% | 682,800 |
| Dec 5, 2025 | 1,163.75 | 1,177.75 | 1,153.25 | 1,153.25 | 1,142.58 | -2.04% | 737,200 |
| Dec 4, 2025 | 1,162.75 | 1,185.25 | 1,162.75 | 1,177.25 | 1,166.35 | 1.62% | 941,600 |
| Dec 3, 2025 | 1,185.25 | 1,199.00 | 1,152.00 | 1,158.50 | 1,147.78 | -3.03% | 1,526,800 |
| Dec 2, 2025 | 1,186.75 | 1,200.00 | 1,179.00 | 1,194.75 | 1,183.69 | 0.36% | 826,000 |
| Dec 1, 2025 | 1,214.75 | 1,219.50 | 1,187.75 | 1,190.50 | 1,179.48 | -2.34% | 1,004,000 |