kabutan

TOKYO GAS CO.,LTD.(9531) Historical

9531
TSE Prime
TOKYO GAS CO.,LTD.
6,937
JPY
+464
(+7.17%)
Apr 28, 3:30 pm JST
43.57
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
6,970
Apr 28, 10:20 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 5, 2026
7,967 JPY
52 Week Low Jun 13, 2025
4,515 JPY
Yearly High Mar 5, 2026
7,967 JPY
Yearly Low Jan 7, 2026
6,153 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 6,410 6,979 6,372 6,937 +483 +7.48% 6,714,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 6,884 6,924 6,360 6,454 -460 -6.65% 6,273,200
Apr 17, 2026 7,176 7,286 6,913 6,914 -372 -5.11% 5,441,200
Apr 10, 2026 7,357 7,519 7,224 7,286 -70 -0.95% 5,445,200
Apr 3, 2026 7,585 7,841 7,239 7,356 -401 -5.17% 6,216,100
Mar 27, 2026 7,104 7,817 6,971 7,757 +438 +5.98% 6,080,000
Mar 19, 2026 7,619 7,687 7,319 7,319 -265 -3.49% 5,267,900
Mar 13, 2026 7,460 7,735 7,321 7,584 -232 -2.97% 5,573,300
Mar 6, 2026 7,519 7,967 7,436 7,816 +160 +2.09% 8,166,300
Feb 27, 2026 7,662 7,747 7,492 7,656 +81 +1.07% 4,783,800
Feb 20, 2026 7,779 7,820 7,440 7,575 -194 -2.50% 5,315,600
Feb 13, 2026 7,386 7,954 7,329 7,769 +533 +7.37% 5,070,900
Feb 6, 2026 6,945 7,375 6,860 7,236 +390 +5.70% 6,915,100
Jan 30, 2026 6,577 6,996 6,507 6,846 +94 +1.39% 7,461,000
Jan 23, 2026 6,535 6,814 6,467 6,752 +208 +3.18% 4,644,800
Jan 16, 2026 6,266 6,545 6,266 6,544 +306 +4.91% 4,698,700
Jan 9, 2026 6,300 6,406 6,153 6,238 +33 +0.53% 6,166,000
Dec 30, 2025 6,153 6,215 6,119 6,205 +7 +0.11% 1,592,300
Dec 26, 2025 6,402 6,406 6,147 6,198 -217 -3.38% 3,804,400
Dec 19, 2025 6,300 6,454 6,175 6,415 +142 +2.26% 7,858,500
Dec 12, 2025 5,948 6,295 5,899 6,273 +366 +6.20% 5,741,600