Singapore markets close in 1 hour
Straits Times Index
3,413.19 -26.69 (-0.78%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,850.01 -178.27 (-0.99%) FTSE 100
8,279.20 +37.94 (+0.46%) Bitcoin USD
54,373.44 -3,790.55 (-6.52%) CMC Crypto 200
1,124.43 -84.26 (-6.97%)
Tokyo Gas Co.,Ltd. (TKGSY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:53AM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 10.74 | 10.91 | 10.24 | 10.91 | 10.91 | 1,200 |
| 02 Jul 2024 | 10.96 | 10.96 | 10.28 | 10.94 | 10.94 | 4,100 |
| 01 Jul 2024 | 10.74 | 11.04 | 10.64 | 10.67 | 10.67 | 2,800 |
| 28 Jun 2024 | 10.73 | 10.73 | 10.40 | 10.40 | 10.40 | 9,900 |
| 27 Jun 2024 | 10.41 | 10.89 | 10.41 | 10.42 | 10.42 | 41,300 |
| 26 Jun 2024 | 11.29 | 11.29 | 10.86 | 10.86 | 10.86 | 2,500 |
| 25 Jun 2024 | 11.15 | 11.31 | 10.71 | 10.82 | 10.82 | 11,100 |
| 24 Jun 2024 | 11.28 | 11.28 | 10.88 | 10.88 | 10.88 | 1,800 |
| 21 Jun 2024 | 11.11 | 11.11 | 11.00 | 11.01 | 11.01 | 3,800 |
| 20 Jun 2024 | 11.05 | 11.18 | 11.05 | 11.05 | 11.05 | 4,500 |
| 18 Jun 2024 | 11.10 | 11.26 | 10.83 | 11.08 | 11.08 | 4,300 |
| 17 Jun 2024 | 11.34 | 11.49 | 10.88 | 10.88 | 10.88 | 4,000 |
| 14 Jun 2024 | 10.97 | 11.26 | 10.79 | 11.12 | 11.12 | 4,100 |
| 13 Jun 2024 | 10.97 | 10.99 | 10.75 | 10.99 | 10.99 | 1,200 |
| 12 Jun 2024 | 11.61 | 11.74 | 11.09 | 11.09 | 11.09 | 4,000 |
| 11 Jun 2024 | 11.42 | 11.57 | 10.96 | 11.24 | 11.24 | 2,300 |
| 10 Jun 2024 | 11.35 | 11.45 | 10.99 | 11.33 | 11.33 | 2,300 |
| 07 Jun 2024 | 11.26 | 11.26 | 10.80 | 10.80 | 10.80 | 1,800 |
| 06 Jun 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 700 |
| 05 Jun 2024 | 11.27 | 11.59 | 10.91 | 11.59 | 11.59 | 1,300 |
| 04 Jun 2024 | 11.05 | 11.58 | 11.05 | 11.05 | 11.05 | 2,000 |
| 03 Jun 2024 | 11.48 | 11.65 | 10.95 | 11.33 | 11.33 | 112,000 |
| 31 May 2024 | 10.84 | 11.52 | 10.84 | 11.18 | 11.18 | 3,400 |
| 30 May 2024 | 10.84 | 11.17 | 10.50 | 10.73 | 10.73 | 7,200 |
| 29 May 2024 | 10.98 | 10.98 | 10.51 | 10.71 | 10.71 | 32,200 |
| 28 May 2024 | 10.63 | 11.15 | 10.63 | 10.90 | 10.90 | 6,400 |
| 24 May 2024 | 10.82 | 10.83 | 10.32 | 10.65 | 10.65 | 3,900 |
| 23 May 2024 | 10.78 | 10.78 | 10.30 | 10.50 | 10.50 | 4,900 |
| 22 May 2024 | 10.76 | 10.76 | 10.23 | 10.55 | 10.55 | 13,400 |
| 21 May 2024 | 11.17 | 11.34 | 10.82 | 11.14 | 11.14 | 12,700 |
| 20 May 2024 | 11.14 | 11.42 | 10.91 | 10.92 | 10.92 | 12,400 |
| 17 May 2024 | 11.16 | 11.26 | 10.64 | 10.81 | 10.81 | 7,800 |
| 16 May 2024 | 11.19 | 11.19 | 10.78 | 10.80 | 10.80 | 11,900 |
| 15 May 2024 | 10.80 | 10.90 | 10.65 | 10.80 | 10.80 | 2,700 |
| 14 May 2024 | 10.95 | 11.14 | 10.93 | 10.95 | 10.95 | 2,500 |
| 13 May 2024 | 11.00 | 11.30 | 10.78 | 10.94 | 10.94 | 13,700 |
| 10 May 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1,000 |
| 09 May 2024 | 11.15 | 11.21 | 10.80 | 11.21 | 11.21 | 5,000 |
| 08 May 2024 | 11.10 | 11.12 | 10.75 | 10.76 | 10.76 | 1,800 |
| 07 May 2024 | 11.34 | 11.56 | 11.14 | 11.14 | 11.14 | 2,300 |
| 06 May 2024 | 11.66 | 12.09 | 11.66 | 12.09 | 12.09 | 3,200 |
| 03 May 2024 | 11.62 | 11.89 | 11.58 | 11.58 | 11.58 | 4,400 |
| 02 May 2024 | 11.34 | 11.60 | 11.34 | 11.60 | 11.60 | 1,100 |
| 01 May 2024 | 11.39 | 11.46 | 11.35 | 11.46 | 11.46 | 1,400 |
| 30 Apr 2024 | 11.25 | 11.31 | 11.25 | 11.31 | 11.31 | 900 |
| 29 Apr 2024 | 11.58 | 11.58 | 11.56 | 11.56 | 11.56 | 2,300 |
| 26 Apr 2024 | 11.76 | 11.91 | 11.74 | 11.91 | 11.91 | 1,200 |
| 25 Apr 2024 | 11.99 | 12.17 | 11.71 | 12.17 | 12.17 | 2,000 |
| 24 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 5,200 |
| 23 Apr 2024 | 12.63 | 13.45 | 12.63 | 13.45 | 13.45 | 1,000 |
| 22 Apr 2024 | 12.72 | 13.11 | 12.61 | 12.73 | 12.73 | 1,700 |
| 19 Apr 2024 | 12.05 | 12.22 | 12.05 | 12.21 | 12.21 | 1,600 |
| 18 Apr 2024 | 12.21 | 12.23 | 12.13 | 12.23 | 12.23 | 800 |
| 17 Apr 2024 | 12.00 | 12.13 | 11.76 | 12.13 | 12.13 | 2,700 |
| 16 Apr 2024 | 12.17 | 12.65 | 12.17 | 12.37 | 12.37 | 3,600 |
| 15 Apr 2024 | 12.55 | 13.01 | 12.55 | 12.63 | 12.63 | 3,200 |
| 12 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 400 |
| 11 Apr 2024 | 12.31 | 12.86 | 12.31 | 12.50 | 12.50 | 6,400 |
| 10 Apr 2024 | 12.03 | 12.10 | 12.03 | 12.10 | 12.10 | 3,400 |
| 09 Apr 2024 | 11.29 | 11.30 | 11.29 | 11.30 | 11.30 | 1,300 |
| 08 Apr 2024 | 11.46 | 11.74 | 11.46 | 11.48 | 11.48 | 8,200 |
| 05 Apr 2024 | 11.54 | 11.54 | 11.48 | 11.48 | 11.48 | 2,100 |
| 04 Apr 2024 | 11.80 | 11.96 | 11.27 | 11.94 | 11.94 | 24,900 |
| 03 Apr 2024 | 11.41 | 11.86 | 11.16 | 11.55 | 11.55 | 75,300 |
| 02 Apr 2024 | 11.15 | 11.15 | 10.97 | 10.98 | 10.98 | 6,600 |
| 01 Apr 2024 | 11.25 | 11.25 | 11.13 | 11.13 | 11.13 | 1,400 |
| 28 Mar 2024 | 11.54 | 11.65 | 11.34 | 11.38 | 11.38 | 1,600 |
| 27 Mar 2024 | 11.45 | 11.48 | 11.40 | 11.40 | 11.40 | 26,100 |
| 26 Mar 2024 | 11.55 | 11.98 | 11.55 | 11.89 | 11.89 | 203,700 |
| 25 Mar 2024 | 11.81 | 11.81 | 11.41 | 11.53 | 11.53 | 3,100 |
| 22 Mar 2024 | 11.82 | 12.04 | 11.41 | 11.59 | 11.59 | 13,200 |
| 21 Mar 2024 | 11.34 | 11.69 | 11.34 | 11.69 | 11.69 | 2,300 |
| 20 Mar 2024 | 11.61 | 11.76 | 11.58 | 11.58 | 11.58 | 4,100 |
| 19 Mar 2024 | 11.57 | 11.87 | 11.56 | 11.82 | 11.82 | 5,300 |
| 18 Mar 2024 | 11.48 | 12.06 | 11.48 | 11.79 | 11.79 | 1,200 |
| 15 Mar 2024 | 11.56 | 11.88 | 11.20 | 11.44 | 11.44 | 9,800 |
| 14 Mar 2024 | 11.64 | 11.90 | 11.42 | 11.42 | 11.42 | 5,200 |
| 13 Mar 2024 | 11.50 | 11.50 | 10.82 | 10.83 | 10.83 | 2,100 |
| 12 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 500 |
| 11 Mar 2024 | 11.48 | 11.80 | 11.47 | 11.79 | 11.79 | 1,400 |
| 08 Mar 2024 | 11.79 | 11.83 | 11.70 | 11.83 | 11.83 | 2,500 |
| 07 Mar 2024 | 11.78 | 11.78 | 11.31 | 11.59 | 11.59 | 2,800 |
| 06 Mar 2024 | 11.50 | 11.70 | 11.08 | 11.68 | 11.68 | 10,800 |
| 05 Mar 2024 | 10.98 | 11.41 | 10.81 | 11.06 | 11.06 | 12,100 |
| 04 Mar 2024 | 11.11 | 11.33 | 10.43 | 10.85 | 10.85 | 51,600 |
| 01 Mar 2024 | 11.11 | 11.11 | 10.67 | 10.95 | 10.95 | 17,600 |
| 29 Feb 2024 | 10.87 | 11.02 | 10.55 | 10.55 | 10.55 | 1,900 |
| 28 Feb 2024 | 11.48 | 11.72 | 10.87 | 10.88 | 10.88 | 1,900 |
| 27 Feb 2024 | 11.30 | 11.46 | 10.79 | 11.09 | 11.09 | 9,600 |
| 26 Feb 2024 | 10.81 | 10.94 | 10.37 | 10.37 | 10.37 | 10,200 |
| 23 Feb 2024 | 11.21 | 11.21 | 10.53 | 10.94 | 10.94 | 10,300 |
| 22 Feb 2024 | 11.21 | 11.43 | 10.53 | 10.75 | 10.75 | 3,200 |
| 21 Feb 2024 | 11.11 | 11.11 | 10.43 | 10.84 | 10.84 | 13,300 |
| 20 Feb 2024 | 11.00 | 11.00 | 10.35 | 10.73 | 10.73 | 10,100 |
| 16 Feb 2024 | 10.40 | 10.59 | 10.09 | 10.39 | 10.39 | 4,700 |
| 15 Feb 2024 | 10.71 | 10.81 | 10.38 | 10.40 | 10.40 | 4,800 |
| 14 Feb 2024 | 10.63 | 10.76 | 10.07 | 10.38 | 10.38 | 9,600 |
| 13 Feb 2024 | 10.12 | 10.78 | 10.12 | 10.52 | 10.52 | 5,400 |
| 12 Feb 2024 | 10.54 | 10.67 | 10.25 | 10.61 | 10.61 | 2,000 |
| 09 Feb 2024 | 10.63 | 10.71 | 10.51 | 10.59 | 10.59 | 8,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.