Canada markets open in 8 hours 51 minutes

Tokyo Gas Co.,Ltd. (9531.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,365.00-144.00 (-4.10%)
As of 01:19PM JST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20243,470.003,487.003,365.003,365.003,365.00901,900
May 21, 20243,497.003,544.003,490.003,509.003,509.001,046,800
May 20, 20243,399.003,526.003,388.003,518.003,518.001,256,200
May 17, 20243,350.003,410.003,350.003,389.003,389.001,019,100
May 16, 20243,325.003,400.003,320.003,373.003,373.001,482,200
May 15, 20243,394.003,406.003,323.003,327.003,327.001,785,700
May 14, 20243,470.003,505.003,399.003,413.003,413.001,283,100
May 13, 20243,484.003,502.003,441.003,477.003,477.001,082,800
May 10, 20243,510.003,579.003,499.003,511.003,511.001,389,500
May 09, 20243,431.003,504.003,420.003,485.003,485.001,174,800
May 08, 20243,479.003,499.003,421.003,462.003,462.001,457,700
May 07, 20243,549.003,587.003,503.003,514.003,514.001,722,700
May 02, 20243,590.003,659.003,559.003,565.003,565.001,294,800
May 01, 20243,529.003,642.003,510.003,591.003,591.001,612,200
Apr 30, 20243,615.003,617.003,509.003,539.003,539.002,717,500
Apr 26, 20243,500.003,624.003,457.003,589.003,589.003,598,400
Apr 25, 20244,100.004,155.003,640.003,656.003,656.004,348,800
Apr 24, 20244,065.004,092.004,024.004,043.004,043.001,343,500
Apr 23, 20244,000.004,124.003,999.004,055.004,055.002,000,300
Apr 22, 20243,828.003,945.003,828.003,945.003,945.001,157,300
Apr 19, 20243,757.003,776.003,691.003,758.003,758.00928,900
Apr 18, 20243,763.003,819.003,713.003,802.003,802.00801,400
Apr 17, 20243,819.003,829.003,722.003,735.003,735.001,251,300
Apr 16, 20243,867.003,896.003,775.003,796.003,796.001,359,000
Apr 15, 20243,822.003,956.003,814.003,891.003,891.001,237,600
Apr 12, 20243,857.003,899.003,801.003,849.003,849.001,592,700
Apr 11, 20243,706.003,892.003,692.003,845.003,845.002,346,400
Apr 10, 20243,624.003,749.003,620.003,739.003,739.002,192,800
Apr 09, 20243,531.003,564.003,506.003,557.003,557.00775,700
Apr 08, 20243,495.003,541.003,492.003,504.003,504.00862,400
Apr 05, 20243,499.003,512.003,434.003,507.003,507.00888,100
Apr 04, 20243,513.003,554.003,489.003,534.003,534.001,126,900
Apr 03, 20243,415.003,521.003,399.003,500.003,500.001,530,200
Apr 02, 20243,447.003,455.003,352.003,357.003,357.001,173,600
Apr 01, 20243,500.003,546.003,413.003,413.003,413.001,066,500
Mar 29, 20243,457.003,555.003,457.003,532.003,532.00669,000
Mar 28, 20243,473.003,514.003,413.003,436.003,436.004,452,900
Mar 28, 202437.5 Dividend
Mar 27, 20243,562.003,571.003,486.003,511.003,473.501,321,100
Mar 26, 20243,517.003,529.003,476.003,496.003,458.661,170,300
Mar 25, 20243,560.003,564.003,499.003,521.003,483.391,030,500
Mar 22, 20243,553.003,591.003,519.003,561.003,522.971,073,400
Mar 21, 20243,595.003,595.003,528.003,553.003,515.051,278,400
Mar 19, 20243,514.003,614.003,510.003,549.003,511.091,308,000
Mar 18, 20243,520.003,607.003,501.003,549.003,511.091,707,600
Mar 15, 20243,462.003,480.003,403.003,433.003,396.333,638,600
Mar 14, 20243,365.003,445.003,349.003,424.003,387.431,331,600
Mar 13, 20243,315.003,365.003,276.003,309.003,273.661,328,800
Mar 12, 20243,373.003,373.003,254.003,316.003,280.581,689,700
Mar 11, 20243,498.003,513.003,368.003,407.003,370.611,512,300
Mar 08, 20243,454.003,525.003,424.003,507.003,469.541,838,600
Mar 07, 20243,396.003,455.003,388.003,453.003,416.121,302,800
Mar 06, 20243,349.003,424.003,333.003,392.003,355.771,568,900
Mar 05, 20243,294.003,353.003,290.003,351.003,315.211,001,300
Mar 04, 20243,270.003,298.003,254.003,294.003,258.821,231,500
Mar 01, 20243,296.003,330.003,286.003,310.003,274.651,039,700
Feb 29, 20243,394.003,395.003,276.003,279.003,243.982,296,700
Feb 28, 20243,391.003,484.003,363.003,427.003,390.401,851,400
Feb 27, 20243,232.003,395.003,211.003,361.003,325.102,018,800
Feb 26, 20243,289.003,294.003,220.003,256.003,221.221,628,900
Feb 22, 20243,253.003,321.003,236.003,303.003,267.721,603,900
Feb 21, 20243,262.003,289.003,242.003,276.003,241.011,767,000
Feb 20, 20243,253.003,253.003,210.003,249.003,214.301,275,900
Feb 19, 20243,127.003,225.003,114.003,216.003,181.651,161,800
Feb 16, 20243,140.003,182.003,112.003,142.003,108.44899,000
Feb 15, 20243,136.003,147.003,086.003,122.003,088.651,397,200
Feb 14, 20243,170.003,178.003,103.003,134.003,100.531,394,600
Feb 13, 20243,169.003,206.003,137.003,193.003,158.901,600,800
Feb 09, 20243,193.003,211.003,148.003,178.003,144.061,388,800
Feb 08, 20243,287.003,292.003,212.003,213.003,178.681,521,000
Feb 07, 20243,285.003,334.003,270.003,305.003,269.701,489,800
Feb 06, 20243,362.003,385.003,275.003,280.003,244.971,895,500
Feb 05, 20243,399.003,450.003,342.003,402.003,365.661,943,900
Feb 02, 20243,445.003,567.003,385.003,440.003,403.262,357,400
Feb 01, 20243,380.003,438.003,352.003,429.003,392.381,773,000
Jan 31, 20243,339.003,424.003,317.003,401.003,364.672,551,000
Jan 30, 20243,335.003,341.003,304.003,309.003,273.661,369,100
Jan 29, 20243,307.003,361.003,306.003,330.003,294.431,275,100
Jan 26, 20243,315.003,315.003,261.003,295.003,259.811,359,800
Jan 25, 20243,300.003,313.003,258.003,297.003,261.791,555,300
Jan 24, 20243,367.003,384.003,316.003,326.003,290.481,211,900
Jan 23, 20243,380.003,402.003,326.003,334.003,298.391,337,500
Jan 22, 20243,332.003,408.003,314.003,404.003,367.641,347,100
Jan 19, 20243,417.003,430.003,290.003,327.003,291.472,187,300
Jan 18, 20243,478.003,536.003,410.003,410.003,373.581,231,200
Jan 17, 20243,480.003,574.003,457.003,476.003,438.871,512,300
Jan 16, 20243,415.003,550.003,415.003,504.003,466.57993,100
Jan 15, 20243,415.003,468.003,415.003,464.003,427.00218,100
Jan 12, 20243,484.003,484.003,398.003,401.003,364.671,423,300
Jan 11, 20243,555.003,564.003,446.003,456.003,419.092,495,800
Jan 10, 20243,443.003,510.003,414.003,506.003,468.552,205,900
Jan 09, 20243,376.003,419.003,334.003,394.003,357.751,905,600
Jan 05, 20243,302.003,367.003,302.003,339.003,303.341,367,300
Jan 04, 20243,245.003,291.003,195.003,275.003,240.021,255,400
Dec 29, 20233,200.003,238.003,181.003,238.003,203.421,253,200
Dec 28, 20233,212.003,231.003,197.003,211.003,176.70688,700
Dec 27, 20233,201.003,232.003,193.003,218.003,183.63990,400
Dec 26, 20233,203.003,225.003,153.003,191.003,156.921,110,600
Dec 25, 20233,305.003,307.003,196.003,202.003,167.801,054,600
Dec 22, 20233,286.003,324.003,254.003,270.003,235.071,447,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...