Singapore markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,571.00+46.00 (+1.30%)
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20243,563.003,603.003,559.003,571.003,571.001,525,600
31 May 20243,444.003,535.003,442.003,525.003,525.003,764,100
30 May 20243,348.003,408.003,332.003,387.003,387.001,625,400
29 May 20243,451.003,480.003,411.003,411.003,411.001,262,400
28 May 20243,413.003,469.003,411.003,450.003,450.001,273,100
27 May 20243,350.003,441.003,350.003,441.003,441.001,066,000
24 May 20243,297.003,381.003,294.003,357.003,357.001,118,500
23 May 20243,314.003,366.003,293.003,338.003,338.001,297,200
22 May 20243,470.003,487.003,325.003,325.003,325.001,841,200
21 May 20243,497.003,544.003,490.003,509.003,509.001,046,800
20 May 20243,399.003,526.003,388.003,518.003,518.001,256,200
17 May 20243,350.003,410.003,350.003,389.003,389.001,019,100
16 May 20243,325.003,400.003,320.003,373.003,373.001,482,200
15 May 20243,394.003,406.003,323.003,327.003,327.001,785,700
14 May 20243,470.003,505.003,399.003,413.003,413.001,283,100
13 May 20243,484.003,502.003,441.003,477.003,477.001,082,800
10 May 20243,510.003,579.003,499.003,511.003,511.001,389,500
09 May 20243,431.003,504.003,420.003,485.003,485.001,174,800
08 May 20243,479.003,499.003,421.003,462.003,462.001,457,700
07 May 20243,549.003,587.003,503.003,514.003,514.001,722,700
02 May 20243,590.003,659.003,559.003,565.003,565.001,294,800
01 May 20243,529.003,642.003,510.003,591.003,591.001,612,200
30 Apr 20243,615.003,617.003,509.003,539.003,539.002,717,500
26 Apr 20243,500.003,624.003,457.003,589.003,589.003,598,400
25 Apr 20244,100.004,155.003,640.003,656.003,656.004,348,800
24 Apr 20244,065.004,092.004,024.004,043.004,043.001,343,500
23 Apr 20244,000.004,124.003,999.004,055.004,055.002,000,300
22 Apr 20243,828.003,945.003,828.003,945.003,945.001,157,300
19 Apr 20243,757.003,776.003,691.003,758.003,758.00928,900
18 Apr 20243,763.003,819.003,713.003,802.003,802.00801,400
17 Apr 20243,819.003,829.003,722.003,735.003,735.001,251,300
16 Apr 20243,867.003,896.003,775.003,796.003,796.001,359,000
15 Apr 20243,822.003,956.003,814.003,891.003,891.001,237,600
12 Apr 20243,857.003,899.003,801.003,849.003,849.001,592,700
11 Apr 20243,706.003,892.003,692.003,845.003,845.002,346,400
10 Apr 20243,624.003,749.003,620.003,739.003,739.002,192,800
09 Apr 20243,531.003,564.003,506.003,557.003,557.00775,700
08 Apr 20243,495.003,541.003,492.003,504.003,504.00862,400
05 Apr 20243,499.003,512.003,434.003,507.003,507.00888,100
04 Apr 20243,513.003,554.003,489.003,534.003,534.001,126,900
03 Apr 20243,415.003,521.003,399.003,500.003,500.001,530,200
02 Apr 20243,447.003,455.003,352.003,357.003,357.001,173,600
01 Apr 20243,500.003,546.003,413.003,413.003,413.001,066,500
29 Mar 20243,457.003,555.003,457.003,532.003,532.00669,000
28 Mar 20243,473.003,514.003,413.003,436.003,436.004,452,900
28 Mar 202437.5 Dividend
27 Mar 20243,562.003,571.003,486.003,511.003,473.501,321,100
26 Mar 20243,517.003,529.003,476.003,496.003,458.661,170,300
25 Mar 20243,560.003,564.003,499.003,521.003,483.391,030,500
22 Mar 20243,553.003,591.003,519.003,561.003,522.971,073,400
21 Mar 20243,595.003,595.003,528.003,553.003,515.051,278,400
19 Mar 20243,514.003,614.003,510.003,549.003,511.091,308,000
18 Mar 20243,520.003,607.003,501.003,549.003,511.091,707,600
15 Mar 20243,462.003,480.003,403.003,433.003,396.333,638,600
14 Mar 20243,365.003,445.003,349.003,424.003,387.431,331,600
13 Mar 20243,315.003,365.003,276.003,309.003,273.661,328,800
12 Mar 20243,373.003,373.003,254.003,316.003,280.581,689,700
11 Mar 20243,498.003,513.003,368.003,407.003,370.611,512,300
08 Mar 20243,454.003,525.003,424.003,507.003,469.541,838,600
07 Mar 20243,396.003,455.003,388.003,453.003,416.121,302,800
06 Mar 20243,349.003,424.003,333.003,392.003,355.771,568,900
05 Mar 20243,294.003,353.003,290.003,351.003,315.211,001,300
04 Mar 20243,270.003,298.003,254.003,294.003,258.821,231,500
01 Mar 20243,296.003,330.003,286.003,310.003,274.651,039,700
29 Feb 20243,394.003,395.003,276.003,279.003,243.982,296,700
28 Feb 20243,391.003,484.003,363.003,427.003,390.401,851,400
27 Feb 20243,232.003,395.003,211.003,361.003,325.102,018,800
26 Feb 20243,289.003,294.003,220.003,256.003,221.221,628,900
22 Feb 20243,253.003,321.003,236.003,303.003,267.721,603,900
21 Feb 20243,262.003,289.003,242.003,276.003,241.011,767,000
20 Feb 20243,253.003,253.003,210.003,249.003,214.301,275,900
19 Feb 20243,127.003,225.003,114.003,216.003,181.651,161,800
16 Feb 20243,140.003,182.003,112.003,142.003,108.44899,000
15 Feb 20243,136.003,147.003,086.003,122.003,088.651,397,200
14 Feb 20243,170.003,178.003,103.003,134.003,100.531,394,600
13 Feb 20243,169.003,206.003,137.003,193.003,158.901,600,800
09 Feb 20243,193.003,211.003,148.003,178.003,144.061,388,800
08 Feb 20243,287.003,292.003,212.003,213.003,178.681,521,000
07 Feb 20243,285.003,334.003,270.003,305.003,269.701,489,800
06 Feb 20243,362.003,385.003,275.003,280.003,244.971,895,500
05 Feb 20243,399.003,450.003,342.003,402.003,365.661,943,900
02 Feb 20243,445.003,567.003,385.003,440.003,403.262,357,400
01 Feb 20243,380.003,438.003,352.003,429.003,392.381,773,000
31 Jan 20243,339.003,424.003,317.003,401.003,364.672,551,000
30 Jan 20243,335.003,341.003,304.003,309.003,273.661,369,100
29 Jan 20243,307.003,361.003,306.003,330.003,294.431,275,100
26 Jan 20243,315.003,315.003,261.003,295.003,259.811,359,800
25 Jan 20243,300.003,313.003,258.003,297.003,261.791,555,300
24 Jan 20243,367.003,384.003,316.003,326.003,290.481,211,900
23 Jan 20243,380.003,402.003,326.003,334.003,298.391,337,500
22 Jan 20243,332.003,408.003,314.003,404.003,367.641,347,100
19 Jan 20243,417.003,430.003,290.003,327.003,291.472,187,300
18 Jan 20243,478.003,536.003,410.003,410.003,373.581,231,200
17 Jan 20243,480.003,574.003,457.003,476.003,438.871,512,300
16 Jan 20243,415.003,550.003,415.003,504.003,466.57993,100
15 Jan 20243,415.003,468.003,415.003,464.003,427.00218,100
12 Jan 20243,484.003,484.003,398.003,401.003,364.671,423,300
11 Jan 20243,555.003,564.003,446.003,456.003,419.092,495,800
10 Jan 20243,443.003,510.003,414.003,506.003,468.552,205,900
09 Jan 20243,376.003,419.003,334.003,394.003,357.751,905,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...