kabutan

KEIYO GAS CO., LTD.(9539) Historical

9539
TSE Standard
KEIYO GAS CO., LTD.
1,170
JPY
+9
(+0.78%)
Dec 5, 3:30 pm JST
7.56
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,151
Dec 5, 12:34 pm JST
Summary Chart Historical News Financial Result
52 Week High May 16, 2025
1,321 JPY
52 Week Low Dec 6, 2024
800 JPY
Yearly High May 16, 2025
1,321 JPY
Yearly Low Jan 10, 2025
840 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,170 1,170 1,139 1,170 +5 +0.43% 19,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,157 1,179 1,140 1,165 +17 +1.48% 12,500
Nov 21, 2025 1,152 1,152 1,132 1,148 -4 -0.35% 15,900
Nov 14, 2025 1,145 1,155 1,136 1,152 +15 +1.32% 7,400
Nov 7, 2025 1,171 1,182 1,136 1,137 -34 -2.90% 19,900
Oct 31, 2025 1,204 1,227 1,146 1,171 -8 -0.68% 68,400
Oct 24, 2025 1,177 1,245 1,165 1,179 +3 +0.26% 26,200
Oct 17, 2025 1,174 1,189 1,144 1,176 +2 +0.17% 10,000
Oct 10, 2025 1,201 1,224 1,171 1,174 -24 -2.00% 12,900
Oct 3, 2025 1,213 1,250 1,197 1,198 -19 -1.56% 19,900
Sep 26, 2025 1,179 1,249 1,142 1,217 +49 +4.20% 44,200
Sep 19, 2025 1,183 1,183 1,142 1,168 -9 -0.76% 10,000
Sep 12, 2025 1,160 1,202 1,148 1,177 +17 +1.47% 35,000
Sep 5, 2025 1,160 1,160 1,119 1,160 0 0.00% 60,800
Aug 29, 2025 1,182 1,187 1,158 1,160 -21 -1.78% 23,400
Aug 22, 2025 1,204 1,215 1,163 1,181 -23 -1.91% 30,000
Aug 15, 2025 1,212 1,230 1,185 1,204 +20 +1.69% 567,800
Aug 8, 2025 1,186 1,272 1,160 1,184 +8 +0.68% 207,200
Aug 1, 2025 1,138 1,191 1,138 1,176 +34 +2.98% 38,100
Jul 25, 2025 1,092 1,145 1,092 1,142 +45 +4.10% 17,700
Jul 18, 2025 1,109 1,111 1,085 1,097 -1 -0.09% 12,700