Keiyo Gas Co., Ltd. (TYO:9539)
Japan
· Delayed Price · Currency is JPY 1,356.00
-18.00 (-1.31%)
Apr 28, 2026, 3:30 PM JST
Keiyo Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,366.00 | 1,403.00 | 1,341.00 | 1,356.00 | 1,356.00 | -1.31% | 14,600 |
| Apr 27, 2026 | 1,400.00 | 1,400.00 | 1,374.00 | 1,374.00 | 1,374.00 | - | 15,900 |
| Apr 24, 2026 | 1,352.00 | 1,374.00 | 1,345.00 | 1,374.00 | 1,374.00 | 2.77% | 11,900 |
| Apr 23, 2026 | 1,354.00 | 1,359.00 | 1,289.00 | 1,337.00 | 1,337.00 | -0.74% | 17,200 |
| Apr 22, 2026 | 1,338.00 | 1,360.00 | 1,289.00 | 1,347.00 | 1,347.00 | -0.81% | 12,200 |
| Apr 21, 2026 | 1,315.00 | 1,358.00 | 1,315.00 | 1,358.00 | 1,358.00 | 3.27% | 6,500 |
| Apr 20, 2026 | 1,282.00 | 1,332.00 | 1,272.00 | 1,315.00 | 1,315.00 | 3.62% | 6,900 |
| Apr 17, 2026 | 1,281.00 | 1,281.00 | 1,269.00 | 1,269.00 | 1,269.00 | -0.94% | 20,400 |
| Apr 16, 2026 | 1,282.00 | 1,307.00 | 1,277.00 | 1,281.00 | 1,281.00 | -0.93% | 2,800 |
| Apr 15, 2026 | 1,299.00 | 1,334.00 | 1,293.00 | 1,293.00 | 1,293.00 | -0.69% | 3,300 |
| Apr 14, 2026 | 1,320.00 | 1,338.00 | 1,302.00 | 1,302.00 | 1,302.00 | -1.36% | 1,800 |
| Apr 13, 2026 | 1,338.00 | 1,338.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.35% | 200 |
| Apr 10, 2026 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | -0.45% | 200 |
| Apr 9, 2026 | 1,322.00 | 1,344.00 | 1,322.00 | 1,344.00 | 1,344.00 | 1.74% | 700 |
| Apr 8, 2026 | 1,298.00 | 1,350.00 | 1,298.00 | 1,321.00 | 1,321.00 | 1.77% | 9,100 |
| Apr 7, 2026 | 1,279.00 | 1,298.00 | 1,277.00 | 1,298.00 | 1,298.00 | 0.85% | 1,700 |
| Apr 6, 2026 | 1,271.00 | 1,302.00 | 1,265.00 | 1,287.00 | 1,287.00 | 0.47% | 4,800 |
| Apr 3, 2026 | 1,278.00 | 1,310.00 | 1,278.00 | 1,281.00 | 1,281.00 | 0.23% | 3,600 |
| Apr 2, 2026 | 1,289.00 | 1,296.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.85% | 1,000 |
| Apr 1, 2026 | 1,272.00 | 1,289.00 | 1,272.00 | 1,289.00 | 1,289.00 | 1.34% | 2,100 |
| Mar 31, 2026 | 1,306.00 | 1,306.00 | 1,268.00 | 1,272.00 | 1,272.00 | -3.42% | 4,100 |
| Mar 30, 2026 | 1,319.00 | 1,352.00 | 1,302.00 | 1,317.00 | 1,317.00 | -1.13% | 4,600 |
| Mar 27, 2026 | 1,347.00 | 1,347.00 | 1,331.00 | 1,332.00 | 1,332.00 | -1.33% | 1,400 |
| Mar 26, 2026 | 1,357.00 | 1,369.00 | 1,322.00 | 1,350.00 | 1,350.00 | -1.32% | 4,100 |
| Mar 25, 2026 | 1,377.00 | 1,377.00 | 1,350.00 | 1,368.00 | 1,368.00 | 1.26% | 6,500 |
| Mar 24, 2026 | 1,377.00 | 1,377.00 | 1,351.00 | 1,351.00 | 1,351.00 | -0.73% | 2,200 |
| Mar 23, 2026 | 1,386.00 | 1,386.00 | 1,306.00 | 1,361.00 | 1,361.00 | -2.37% | 6,500 |
| Mar 19, 2026 | 1,378.00 | 1,397.00 | 1,356.00 | 1,394.00 | 1,394.00 | 0.80% | 7,500 |
| Mar 18, 2026 | 1,375.00 | 1,383.00 | 1,357.00 | 1,383.00 | 1,383.00 | 0.58% | 800 |
| Mar 17, 2026 | 1,399.00 | 1,399.00 | 1,339.00 | 1,375.00 | 1,375.00 | -1.72% | 10,500 |
| Mar 16, 2026 | 1,350.00 | 1,399.00 | 1,343.00 | 1,399.00 | 1,399.00 | 3.71% | 12,000 |
| Mar 13, 2026 | 1,336.00 | 1,350.00 | 1,326.00 | 1,349.00 | 1,349.00 | -0.74% | 3,800 |
| Mar 12, 2026 | 1,360.00 | 1,360.00 | 1,326.00 | 1,359.00 | 1,359.00 | -0.07% | 4,800 |
| Mar 11, 2026 | 1,350.00 | 1,369.00 | 1,348.00 | 1,360.00 | 1,360.00 | 0.44% | 3,700 |
| Mar 10, 2026 | 1,350.00 | 1,369.00 | 1,340.00 | 1,354.00 | 1,354.00 | 0.52% | 4,300 |
| Mar 9, 2026 | 1,346.00 | 1,376.00 | 1,323.00 | 1,347.00 | 1,347.00 | -2.46% | 3,400 |
| 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 |