Keiyo Gas Co., Ltd. (TYO:9539)
Japan
· Delayed Price · Currency is JPY 1,347.00
-34.00 (-2.46%)
Mar 9, 2026, 2:42 PM JST
Keiyo Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,367.00 | 1,385.00 | 1,363.00 | 1,381.00 | 1,381.00 | - | 1,800 |
| Mar 5, 2026 | 1,371.00 | 1,389.00 | 1,345.00 | 1,381.00 | 1,381.00 | 0.73% | 8,000 |
| Mar 4, 2026 | 1,369.00 | 1,385.00 | 1,335.00 | 1,371.00 | 1,371.00 | -1.01% | 8,200 |
| Mar 3, 2026 | 1,389.00 | 1,389.00 | 1,362.00 | 1,385.00 | 1,385.00 | -0.29% | 5,400 |
| Mar 2, 2026 | 1,366.00 | 1,390.00 | 1,366.00 | 1,389.00 | 1,389.00 | -0.07% | 4,100 |
| Feb 27, 2026 | 1,361.00 | 1,390.00 | 1,338.00 | 1,390.00 | 1,390.00 | 0.94% | 7,100 |
| Feb 26, 2026 | 1,384.00 | 1,396.00 | 1,351.00 | 1,377.00 | 1,377.00 | 0.51% | 11,200 |
| Feb 25, 2026 | 1,342.00 | 1,400.00 | 1,342.00 | 1,370.00 | 1,370.00 | 3.09% | 19,100 |
| Feb 24, 2026 | 1,279.00 | 1,329.00 | 1,276.00 | 1,329.00 | 1,329.00 | 4.24% | 16,800 |
| Feb 20, 2026 | 1,270.00 | 1,275.00 | 1,258.00 | 1,275.00 | 1,275.00 | -0.08% | 4,000 |
| Feb 19, 2026 | 1,271.00 | 1,276.00 | 1,263.00 | 1,276.00 | 1,276.00 | 0.08% | 1,900 |
| Feb 18, 2026 | 1,275.00 | 1,275.00 | 1,261.00 | 1,275.00 | 1,275.00 | 0.63% | 7,800 |
| Feb 17, 2026 | 1,279.00 | 1,279.00 | 1,263.00 | 1,267.00 | 1,267.00 | -0.94% | 7,300 |
| Feb 16, 2026 | 1,237.00 | 1,279.00 | 1,205.00 | 1,279.00 | 1,279.00 | 0.95% | 17,500 |
| Feb 13, 2026 | 1,243.00 | 1,286.00 | 1,232.00 | 1,267.00 | 1,267.00 | 2.10% | 24,000 |
| Feb 12, 2026 | 1,205.00 | 1,247.00 | 1,197.00 | 1,241.00 | 1,241.00 | 2.90% | 11,100 |
| Feb 10, 2026 | 1,187.00 | 1,218.00 | 1,180.00 | 1,206.00 | 1,206.00 | 1.60% | 10,700 |
| Feb 9, 2026 | 1,195.00 | 1,195.00 | 1,184.00 | 1,187.00 | 1,187.00 | 0.25% | 7,700 |
| Feb 6, 2026 | 1,185.00 | 1,185.00 | 1,181.00 | 1,184.00 | 1,184.00 | -0.08% | 1,800 |
| Feb 5, 2026 | 1,184.00 | 1,188.00 | 1,184.00 | 1,185.00 | 1,185.00 | 0.51% | 3,000 |
| Feb 4, 2026 | 1,176.00 | 1,179.00 | 1,171.00 | 1,179.00 | 1,179.00 | 0.26% | 3,500 |
| Feb 3, 2026 | 1,172.00 | 1,176.00 | 1,171.00 | 1,176.00 | 1,176.00 | 0.68% | 3,800 |
| Feb 2, 2026 | 1,180.00 | 1,188.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.60% | 8,800 |
| Jan 30, 2026 | 1,190.00 | 1,192.00 | 1,171.00 | 1,175.00 | 1,175.00 | -0.68% | 11,300 |
| Jan 29, 2026 | 1,188.00 | 1,237.00 | 1,180.00 | 1,183.00 | 1,183.00 | -0.42% | 34,100 |
| Jan 28, 2026 | 1,180.00 | 1,191.00 | 1,180.00 | 1,188.00 | 1,188.00 | 0.68% | 6,700 |
| Jan 27, 2026 | 1,169.00 | 1,187.00 | 1,169.00 | 1,180.00 | 1,180.00 | 0.94% | 2,100 |
| Jan 26, 2026 | 1,174.00 | 1,188.00 | 1,169.00 | 1,169.00 | 1,169.00 | -1.18% | 6,700 |
| Jan 23, 2026 | 1,181.00 | 1,190.00 | 1,171.00 | 1,183.00 | 1,183.00 | -0.59% | 14,100 |
| Jan 22, 2026 | 1,174.00 | 1,190.00 | 1,173.00 | 1,190.00 | 1,190.00 | 1.10% | 8,900 |
| Jan 21, 2026 | 1,204.00 | 1,204.00 | 1,177.00 | 1,177.00 | 1,177.00 | -1.51% | 532,700 |
| Jan 20, 2026 | 1,195.00 | 1,195.00 | 1,187.00 | 1,195.00 | 1,195.00 | - | 1,800 |
| Jan 19, 2026 | 1,196.00 | 1,198.00 | 1,170.00 | 1,195.00 | 1,195.00 | 0.50% | 4,800 |
| Jan 16, 2026 | 1,194.00 | 1,195.00 | 1,178.00 | 1,189.00 | 1,189.00 | -0.50% | 4,800 |
| Jan 15, 2026 | 1,191.00 | 1,200.00 | 1,191.00 | 1,195.00 | 1,195.00 | 0.42% | 3,500 |
| Jan 14, 2026 | 1,194.00 | 1,195.00 | 1,185.00 | 1,190.00 | 1,190.00 | 0.17% | 1,700 |
| Jan 13, 2026 | 1,190.00 | 1,195.00 | 1,178.00 | 1,188.00 | 1,188.00 | -0.08% | 6,300 |
| Jan 9, 2026 | 1,186.00 | 1,199.00 | 1,185.00 | 1,189.00 | 1,189.00 | - | 2,700 |
| Jan 8, 2026 | 1,186.00 | 1,189.00 | 1,186.00 | 1,189.00 | 1,189.00 | -0.17% | 3,400 |
| Jan 7, 2026 | 1,189.00 | 1,201.00 | 1,189.00 | 1,191.00 | 1,191.00 | 0.17% | 2,800 |
| Jan 6, 2026 | 1,185.00 | 1,197.00 | 1,182.00 | 1,189.00 | 1,189.00 | 0.08% | 3,100 |
| Jan 5, 2026 | 1,186.00 | 1,208.00 | 1,173.00 | 1,188.00 | 1,188.00 | 0.68% | 6,900 |
| Dec 30, 2025 | 1,166.00 | 1,186.00 | 1,166.00 | 1,180.00 | 1,180.00 | 0.51% | 3,000 |
| Dec 29, 2025 | 1,188.00 | 1,188.00 | 1,151.00 | 1,174.00 | 1,174.00 | -1.76% | 5,500 |
| Dec 26, 2025 | 1,207.00 | 1,212.00 | 1,190.00 | 1,195.00 | 1,182.00 | -1.08% | 5,800 |
| Dec 25, 2025 | 1,219.00 | 1,219.00 | 1,190.00 | 1,208.00 | 1,194.86 | -0.08% | 19,600 |
| Dec 24, 2025 | 1,172.00 | 1,214.00 | 1,165.00 | 1,209.00 | 1,195.85 | 4.22% | 16,100 |
| Dec 23, 2025 | 1,176.00 | 1,176.00 | 1,157.00 | 1,160.00 | 1,147.38 | -0.77% | 14,900 |
| Dec 22, 2025 | 1,174.00 | 1,174.00 | 1,158.00 | 1,169.00 | 1,156.28 | 0.17% | 6,600 |
| Dec 19, 2025 | 1,161.00 | 1,167.00 | 1,159.00 | 1,167.00 | 1,154.30 | 0.43% | 2,600 |
| Dec 18, 2025 | 1,160.00 | 1,163.00 | 1,160.00 | 1,162.00 | 1,149.36 | - | 1,600 |
| Dec 17, 2025 | 1,170.00 | 1,173.00 | 1,162.00 | 1,162.00 | 1,149.36 | -1.86% | 7,000 |
| Dec 16, 2025 | 1,188.00 | 1,189.00 | 1,179.00 | 1,184.00 | 1,171.12 | -0.50% | 1,400 |
| Dec 15, 2025 | 1,184.00 | 1,192.00 | 1,179.00 | 1,190.00 | 1,177.05 | 0.93% | 5,500 |
| Dec 12, 2025 | 1,167.00 | 1,180.00 | 1,167.00 | 1,179.00 | 1,166.17 | 0.86% | 3,300 |
| Dec 11, 2025 | 1,174.00 | 1,174.00 | 1,157.00 | 1,169.00 | 1,156.28 | 0.17% | 6,000 |
| Dec 10, 2025 | 1,154.00 | 1,178.00 | 1,141.00 | 1,167.00 | 1,154.30 | 0.26% | 10,000 |
| Dec 9, 2025 | 1,150.00 | 1,172.00 | 1,150.00 | 1,164.00 | 1,151.34 | 0.26% | 2,800 |
| Dec 8, 2025 | 1,151.00 | 1,170.00 | 1,149.00 | 1,161.00 | 1,148.37 | -0.77% | 5,800 |
| Dec 5, 2025 | 1,165.00 | 1,170.00 | 1,151.00 | 1,170.00 | 1,157.27 | 0.78% | 9,500 |
| Dec 4, 2025 | 1,146.00 | 1,161.00 | 1,146.00 | 1,161.00 | 1,148.37 | 0.61% | 1,300 |
| Dec 3, 2025 | 1,151.00 | 1,164.00 | 1,139.00 | 1,154.00 | 1,141.45 | 0.26% | 3,900 |
| Dec 2, 2025 | 1,170.00 | 1,170.00 | 1,145.00 | 1,151.00 | 1,138.48 | -1.62% | 3,800 |
| Dec 1, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,157.27 | 0.43% | 700 |
| Nov 28, 2025 | 1,165.00 | 1,179.00 | 1,153.00 | 1,165.00 | 1,152.33 | -0.09% | 3,500 |
| Nov 27, 2025 | 1,154.00 | 1,176.00 | 1,154.00 | 1,166.00 | 1,153.32 | 1.30% | 3,500 |
| Nov 26, 2025 | 1,157.00 | 1,157.00 | 1,150.00 | 1,151.00 | 1,138.48 | 0.70% | 1,800 |
| Nov 25, 2025 | 1,157.00 | 1,157.00 | 1,140.00 | 1,143.00 | 1,130.57 | -0.44% | 3,700 |
| Nov 21, 2025 | 1,140.00 | 1,151.00 | 1,133.00 | 1,148.00 | 1,135.51 | 1.41% | 4,800 |
| Nov 20, 2025 | 1,138.00 | 1,141.00 | 1,132.00 | 1,132.00 | 1,119.69 | -0.44% | 3,300 |
| Nov 19, 2025 | 1,137.00 | 1,139.00 | 1,137.00 | 1,137.00 | 1,124.63 | - | 1,100 |
| Nov 18, 2025 | 1,139.00 | 1,139.00 | 1,135.00 | 1,137.00 | 1,124.63 | -0.09% | 1,700 |
| Nov 17, 2025 | 1,152.00 | 1,152.00 | 1,137.00 | 1,138.00 | 1,125.62 | -1.22% | 5,000 |
| Nov 14, 2025 | 1,145.00 | 1,152.00 | 1,145.00 | 1,152.00 | 1,139.47 | -0.26% | 1,400 |
| Nov 13, 2025 | 1,145.00 | 1,155.00 | 1,145.00 | 1,155.00 | 1,142.44 | 1.23% | 600 |
| Nov 12, 2025 | 1,139.00 | 1,148.00 | 1,139.00 | 1,141.00 | 1,128.59 | 0.35% | 1,900 |
| Nov 11, 2025 | 1,146.00 | 1,146.00 | 1,137.00 | 1,137.00 | 1,124.63 | -0.79% | 2,000 |
| Nov 10, 2025 | 1,145.00 | 1,146.00 | 1,136.00 | 1,146.00 | 1,133.53 | 0.79% | 1,500 |
| Nov 7, 2025 | 1,137.00 | 1,145.00 | 1,136.00 | 1,137.00 | 1,124.63 | -1.22% | 3,500 |
| Nov 6, 2025 | 1,148.00 | 1,157.00 | 1,146.00 | 1,151.00 | 1,138.48 | 0.26% | 6,200 |
| Nov 5, 2025 | 1,165.00 | 1,165.00 | 1,148.00 | 1,148.00 | 1,135.51 | -1.80% | 4,500 |
| Nov 4, 2025 | 1,171.00 | 1,182.00 | 1,158.00 | 1,169.00 | 1,156.28 | -0.17% | 5,700 |
| Oct 31, 2025 | 1,182.00 | 1,182.00 | 1,146.00 | 1,171.00 | 1,158.26 | -1.18% | 23,800 |
| Oct 30, 2025 | 1,175.00 | 1,227.00 | 1,158.00 | 1,185.00 | 1,172.11 | 2.07% | 24,100 |
| Oct 29, 2025 | 1,177.00 | 1,177.00 | 1,159.00 | 1,161.00 | 1,148.37 | -1.19% | 6,700 |
| Oct 28, 2025 | 1,197.00 | 1,199.00 | 1,171.00 | 1,175.00 | 1,162.22 | -1.84% | 6,200 |
| Oct 27, 2025 | 1,204.00 | 1,206.00 | 1,175.00 | 1,197.00 | 1,183.98 | 1.53% | 7,600 |
| Oct 24, 2025 | 1,197.00 | 1,223.00 | 1,165.00 | 1,179.00 | 1,166.17 | 0.43% | 6,600 |
| Oct 23, 2025 | 1,185.00 | 1,191.00 | 1,174.00 | 1,174.00 | 1,161.23 | -0.51% | 4,700 |
| Oct 22, 2025 | 1,178.00 | 1,245.00 | 1,174.00 | 1,180.00 | 1,167.16 | 0.17% | 11,900 |
| Oct 21, 2025 | 1,181.00 | 1,189.00 | 1,177.00 | 1,178.00 | 1,165.18 | 0.17% | 1,700 |
| Oct 20, 2025 | 1,177.00 | 1,182.00 | 1,173.00 | 1,176.00 | 1,163.21 | - | 1,300 |
| Oct 17, 2025 | 1,181.00 | 1,181.00 | 1,170.00 | 1,176.00 | 1,163.21 | -0.59% | 2,400 |
| Oct 16, 2025 | 1,189.00 | 1,189.00 | 1,171.00 | 1,183.00 | 1,170.13 | -0.50% | 2,400 |
| Oct 15, 2025 | 1,183.00 | 1,189.00 | 1,180.00 | 1,189.00 | 1,176.07 | 0.25% | 1,800 |
| Oct 14, 2025 | 1,174.00 | 1,186.00 | 1,144.00 | 1,186.00 | 1,173.10 | 1.02% | 3,400 |
| Oct 10, 2025 | 1,200.00 | 1,200.00 | 1,171.00 | 1,174.00 | 1,161.23 | -2.98% | 3,400 |
| Oct 9, 2025 | 1,202.00 | 1,210.00 | 1,201.00 | 1,210.00 | 1,196.84 | 0.67% | 2,100 |
| Oct 8, 2025 | 1,203.00 | 1,216.00 | 1,201.00 | 1,202.00 | 1,188.92 | -1.64% | 2,200 |
| Oct 7, 2025 | 1,204.00 | 1,223.00 | 1,204.00 | 1,222.00 | 1,208.71 | 1.50% | 3,100 |