Skip to main content
Toho Gas Co., Ltd. (TYO:9533)
Japan flag Japan · Delayed Price · Currency is JPY
4,381.00
+5.00 (0.11%)
Sep 26, 2025, 3:30 PM JST

Toho Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,342.004,420.004,342.004,381.004,381.000.11%297,200
Sep 25, 20254,261.004,401.004,259.004,376.004,376.003.72%419,900
Sep 24, 20254,240.004,260.004,218.004,219.004,219.00-0.42%195,200
Sep 22, 20254,234.004,282.004,230.004,237.004,237.000.55%187,500
Sep 19, 20254,238.004,276.004,197.004,214.004,214.00-1.36%537,600
Sep 18, 20254,337.004,337.004,238.004,272.004,272.00-1.63%222,500
Sep 17, 20254,400.004,401.004,343.004,343.004,343.00-1.52%222,500
Sep 16, 20254,419.004,439.004,396.004,410.004,410.000.23%234,300
Sep 12, 20254,418.004,435.004,389.004,400.004,400.00-0.41%193,300
Sep 11, 20254,430.004,462.004,401.004,418.004,418.00-0.25%200,300
Sep 10, 20254,403.004,468.004,403.004,429.004,429.001.14%375,700
Sep 9, 20254,451.004,469.004,373.004,379.004,379.00-2.19%365,900
Sep 8, 20254,485.004,517.004,471.004,477.004,477.00-0.22%197,300
Sep 5, 20254,552.004,555.004,476.004,487.004,487.00-1.75%153,400
Sep 4, 20254,638.004,652.004,567.004,567.004,567.00-1.83%249,300
Sep 3, 20254,688.004,733.004,640.004,652.004,652.00-0.70%382,600
Sep 2, 20254,525.004,700.004,525.004,685.004,685.003.54%355,900
Sep 1, 20254,474.004,539.004,443.004,525.004,525.001.14%159,600
Aug 29, 20254,440.004,481.004,439.004,474.004,474.00-0.45%174,900
Aug 28, 20254,490.004,521.004,461.004,494.004,494.000.02%197,100
Aug 27, 20254,473.004,512.004,466.004,493.004,493.000.45%193,800
Aug 26, 20254,530.004,558.004,466.004,473.004,473.00-1.19%213,700
Aug 25, 20254,570.004,585.004,520.004,527.004,527.00-1.82%152,000
Aug 22, 20254,602.004,618.004,561.004,611.004,611.000.57%196,100
Aug 21, 20254,620.004,622.004,569.004,585.004,585.00-1.25%236,800
Aug 20, 20254,638.004,657.004,590.004,643.004,643.000.11%155,800
Aug 19, 20254,588.004,656.004,587.004,638.004,638.000.17%177,700
Aug 18, 20254,607.004,645.004,595.004,630.004,630.000.26%230,400
Aug 15, 20254,632.004,667.004,599.004,618.004,618.000.79%232,900
Aug 14, 20254,605.004,633.004,562.004,582.004,582.00-0.50%222,800
Aug 13, 20254,602.004,617.004,576.004,605.004,605.000.07%224,600
Aug 12, 20254,606.004,655.004,598.004,602.004,602.000.33%224,200
Aug 8, 20254,542.004,611.004,540.004,587.004,587.000.42%185,000
Aug 7, 20254,521.004,589.004,500.004,568.004,568.000.91%214,200
Aug 6, 20254,422.004,528.004,422.004,527.004,527.002.40%203,700
Aug 5, 20254,394.004,439.004,389.004,421.004,421.001.21%205,100
Aug 4, 20254,280.004,395.004,275.004,368.004,368.000.88%231,700
Aug 1, 20254,238.004,330.004,238.004,330.004,330.002.95%269,800
Jul 31, 20254,177.004,251.004,173.004,206.004,206.002.39%316,800
Jul 30, 20254,103.004,250.004,068.004,108.004,108.000.10%302,300
Jul 29, 20254,131.004,153.004,102.004,104.004,104.00-1.11%239,600
Jul 28, 20254,243.004,272.004,150.004,150.004,150.00-3.11%204,900
Jul 25, 20254,290.004,310.004,259.004,283.004,283.00-0.07%152,900
Jul 24, 20254,254.004,295.004,245.004,286.004,286.000.75%137,600
Jul 23, 20254,225.004,272.004,210.004,254.004,254.001.07%194,700
Jul 22, 20254,249.004,277.004,203.004,209.004,209.00-0.75%153,200
Jul 18, 20254,244.004,244.004,208.004,241.004,241.00-0.16%134,700
Jul 17, 20254,170.004,257.004,166.004,248.004,248.001.72%164,900
Jul 16, 20254,168.004,194.004,159.004,176.004,176.000.19%93,500
Jul 15, 20254,175.004,208.004,168.004,168.004,168.000.19%111,300