kabutan

KEIYO GAS CO., LTD.(9539) Historical

9539
TSE Standard
KEIYO GAS CO., LTD.
1,183
JPY
-5
(-0.42%)
Jan 29, 3:30 pm JST
7.73
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 16, 2025
1,321 JPY
52 Week Low Feb 14, 2025
861 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
Jan 29, 2026 1,174 1,237 1,169 1,183 0 0.00% 83,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,196 1,204 1,170 1,183 -6 -0.50% 562,300
Jan 16, 2026 1,190 1,200 1,178 1,189 0 0.00% 16,300
Jan 9, 2026 1,186 1,208 1,173 1,189 +9 +0.76% 18,900
Dec 30, 2025 1,188 1,188 1,151 1,180 -15 -1.26% 8,500
Dec 26, 2025 1,174 1,219 1,157 1,195 +28 +2.40% 63,000
Dec 19, 2025 1,184 1,192 1,159 1,167 -12 -1.02% 18,100
Dec 12, 2025 1,151 1,180 1,141 1,179 +9 +0.77% 27,900
Dec 5, 2025 1,170 1,170 1,139 1,170 +5 +0.43% 19,200
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