Toho Gas Co Ltd

9533
🏛️ japan →
4,558.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2,941.50 2,949.50 2,921.50 2,945.00 0.2M
2023-12-28 2,939.00 2,958.50 2,927.50 2,941.50 0.2M
2023-12-27 2,900.00 2,954.00 2,898.00 2,949.00 0.3M
2023-12-26 2,870.50 2,886.00 2,847.00 2,886.00 0.2M
2023-12-25 2,889.00 2,893.00 2,850.50 2,871.50 0.2M
2023-12-22 2,822.00 2,903.50 2,822.00 2,880.00 0.6M
2023-12-21 2,749.50 2,844.50 2,739.50 2,811.50 0.7M
2023-12-20 2,719.00 2,732.50 2,699.50 2,699.50 0.3M
2023-12-19 2,690.50 2,727.50 2,669.50 2,723.50 0.2M
2023-12-18 2,698.50 2,698.50 2,653.00 2,690.50 0.3M
2023-12-15 2,720.00 2,751.50 2,703.00 2,724.00 0.3M
2023-12-14 2,786.00 2,799.00 2,730.00 2,738.00 0.2M
2023-12-13 2,786.50 2,799.50 2,762.00 2,768.00 0.2M
2023-12-12 2,800.00 2,800.00 2,757.00 2,778.00 0.2M
2023-12-11 2,788.50 2,803.50 2,764.00 2,803.00 0.2M
2023-12-08 2,771.00 2,775.50 2,718.00 2,746.00 0.4M
2023-12-07 2,704.50 2,759.50 2,704.50 2,755.00 0.3M
2023-12-06 2,647.00 2,714.50 2,647.00 2,711.00 0.3M
2023-12-05 2,638.50 2,674.00 2,638.50 2,649.50 0.3M
2023-12-04 2,614.50 2,654.00 2,595.50 2,638.50 0.2M
2023-12-01 2,659.50 2,675.00 2,616.50 2,628.50 0.3M
2023-11-30 2,599.00 2,636.50 2,573.00 2,635.50 0.4M
2023-11-29 2,606.00 2,624.50 2,593.50 2,615.00 0.2M
2023-11-28 2,621.50 2,621.50 2,584.00 2,613.50 0.2M
2023-11-27 2,656.50 2,656.50 2,599.00 2,610.00 0.2M
2023-11-24 2,629.50 2,645.50 2,619.00 2,645.50 0.2M
2023-11-22 2,634.00 2,664.50 2,604.00 2,612.50 0.2M
2023-11-21 2,607.00 2,645.50 2,597.00 2,636.00 0.3M
2023-11-20 2,643.50 2,681.00 2,614.50 2,614.50 0.2M
2023-11-17 2,651.50 2,670.00 2,634.00 2,649.00 0.3M
2023-11-16 2,720.00 2,748.50 2,662.50 2,671.50 0.3M
2023-11-15 2,760.00 2,770.50 2,739.50 2,752.50 0.2M
2023-11-14 2,775.00 2,776.00 2,714.00 2,720.50 0.2M
2023-11-13 2,746.00 2,764.00 2,734.50 2,762.00 0.2M
2023-11-10 2,731.00 2,760.50 2,719.50 2,724.00 0.3M
2023-11-09 2,702.00 2,740.50 2,682.00 2,730.50 0.3M
2023-11-08 2,770.00 2,797.00 2,693.50 2,716.00 0.5M
2023-11-07 2,830.00 2,853.00 2,761.00 2,766.50 0.5M
2023-11-06 2,800.50 2,865.00 2,788.00 2,832.00 0.5M
2023-11-02 2,735.00 2,784.50 2,700.00 2,777.00 0.4M
2023-11-01 2,653.50 2,730.00 2,626.00 2,724.00 0.6M
2023-10-31 2,579.00 2,665.00 2,549.50 2,593.00 0.6M
2023-10-30 2,539.00 2,601.50 2,539.00 2,571.00 1.1M
2023-10-27 2,562.00 2,574.00 2,518.00 2,531.00 0.2M
2023-10-26 2,586.00 2,602.00 2,531.00 2,550.50 0.2M
2023-10-25 2,575.00 2,598.50 2,564.50 2,568.50 0.2M
2023-10-24 2,572.50 2,590.50 2,532.00 2,582.00 0.2M
2023-10-23 2,590.00 2,600.50 2,571.00 2,574.00 0.2M
2023-10-20 2,573.50 2,616.00 2,573.50 2,590.00 0.3M
2023-10-19 2,568.00 2,595.00 2,550.00 2,565.00 0.2M
2023-10-18 2,624.00 2,638.00 2,569.50 2,599.50 0.3M
2023-10-17 2,615.50 2,632.00 2,589.00 2,606.50 0.2M
2023-10-16 2,601.50 2,619.00 2,562.50 2,575.00 0.2M
2023-10-13 2,617.00 2,622.50 2,590.00 2,601.50 0.2M
2023-10-12 2,635.00 2,647.00 2,624.00 2,638.00 0.2M
2023-10-11 2,623.00 2,642.00 2,601.00 2,623.50 0.3M
2023-10-10 2,575.00 2,612.50 2,573.00 2,609.50 0.3M
2023-10-06 2,526.00 2,550.00 2,521.50 2,530.00 0.3M
2023-10-05 2,482.50 2,529.00 2,466.00 2,523.50 0.3M
2023-10-04 2,497.00 2,502.50 2,455.50 2,461.50 0.4M
2023-10-03 2,554.50 2,564.50 2,492.50 2,503.00 0.4M
2023-10-02 2,614.50 2,630.00 2,571.00 2,573.50 0.2M
2023-09-29 2,615.50 2,621.50 2,589.00 2,607.50 0.3M
2023-09-28 2,597.50 2,641.00 2,590.00 2,615.50 0.2M
2023-09-27 2,655.00 2,655.50 2,599.50 2,654.50 0.3M
2023-09-26 2,670.00 2,693.00 2,639.00 2,670.50 0.2M
2023-09-25 2,697.00 2,702.00 2,673.50 2,685.00 0.2M
2023-09-22 2,735.00 2,737.50 2,673.50 2,697.00 0.3M
2023-09-21 2,750.00 2,778.50 2,746.00 2,758.00 0.2M
2023-09-20 2,806.00 2,826.00 2,745.50 2,753.50 0.4M
2023-09-19 2,783.50 2,788.50 2,737.00 2,787.50 0.3M
2023-09-15 2,705.00 2,794.00 2,702.00 2,775.00 0.8M
2023-09-14 2,704.50 2,718.00 2,649.50 2,691.50 0.3M
2023-09-13 2,677.00 2,719.50 2,665.00 2,697.00 0.4M
2023-09-12 2,656.50 2,677.00 2,630.50 2,652.50 0.3M
2023-09-11 2,663.00 2,672.50 2,618.50 2,633.00 0.2M
2023-09-08 2,671.50 2,688.00 2,619.50 2,636.50 0.3M
2023-09-07 2,675.00 2,702.50 2,668.00 2,678.00 0.2M
2023-09-06 2,678.00 2,691.00 2,651.50 2,663.50 0.2M
2023-09-05 2,670.00 2,696.50 2,670.00 2,689.50 0.2M
2023-09-04 2,641.50 2,677.00 2,633.50 2,674.50 0.2M
2023-09-01 2,605.50 2,642.50 2,601.50 2,638.50 0.2M
2023-08-31 2,597.00 2,626.50 2,589.00 2,610.00 0.3M
2023-08-30 2,610.00 2,610.00 2,585.50 2,597.00 0.2M
2023-08-29 2,589.00 2,614.00 2,573.00 2,604.00 0.2M
2023-08-28 2,555.00 2,588.50 2,551.50 2,585.00 0.2M
2023-08-25 2,520.00 2,545.50 2,508.00 2,540.50 0.1M
2023-08-24 2,526.00 2,535.00 2,514.00 2,526.00 0.1M
2023-08-23 2,514.50 2,533.00 2,507.50 2,533.00 0.2M
2023-08-22 2,510.00 2,517.00 2,489.00 2,516.00 0.3M
2023-08-21 2,487.00 2,526.50 2,482.00 2,511.50 0.3M
2023-08-18 2,465.00 2,478.00 2,453.00 2,475.00 0.2M
2023-08-17 2,499.50 2,512.00 2,453.00 2,480.00 0.3M
2023-08-16 2,476.00 2,511.50 2,473.00 2,503.00 0.2M
2023-08-15 2,490.00 2,524.00 2,479.00 2,503.50 0.2M
2023-08-14 2,577.50 2,585.50 2,492.00 2,525.00 0.3M
2023-08-10 2,570.00 2,606.00 2,570.00 2,583.00 0.2M
2023-08-09 2,600.00 2,602.50 2,561.00 2,596.00 0.2M
2023-08-08 2,530.00 2,592.00 2,530.00 2,584.00 0.2M
2023-08-07 2,514.50 2,538.50 2,494.00 2,525.50 0.2M
2023-08-04 2,563.00 2,566.50 2,510.00 2,514.50 0.4M
2023-08-03 2,650.00 2,650.00 2,563.00 2,572.00 0.4M
2023-08-02 2,695.00 2,702.50 2,635.50 2,641.00 0.3M
2023-08-01 2,675.00 2,723.50 2,646.00 2,723.50 0.4M
2023-07-31 2,660.00 2,714.50 2,640.00 2,663.50 0.5M
2023-07-28 2,616.50 2,648.00 2,564.00 2,630.50 0.8M
2023-07-27 2,497.50 2,774.00 2,469.50 2,673.50 2.7M
2023-07-26 2,478.00 2,488.50 2,444.50 2,483.00 0.4M
2023-07-25 2,460.00 2,482.00 2,453.00 2,470.00 0.3M
2023-07-24 2,463.50 2,463.50 2,436.00 2,440.00 0.2M
2023-07-21 2,440.50 2,455.00 2,432.50 2,436.50 0.3M
2023-07-20 2,429.50 2,442.00 2,406.00 2,418.00 0.2M
2023-07-19 2,425.00 2,428.00 2,406.00 2,427.00 0.2M
2023-07-18 2,399.50 2,417.50 2,392.00 2,416.50 0.2M
2023-07-14 2,420.00 2,429.50 2,383.00 2,399.00 0.3M
2023-07-13 2,418.00 2,422.00 2,398.50 2,411.00 0.2M
2023-07-12 2,418.00 2,419.50 2,386.00 2,412.00 0.3M
2023-07-11 2,446.00 2,448.50 2,392.50 2,401.00 0.4M
2023-07-10 2,428.00 2,453.50 2,391.50 2,437.50 0.3M
2023-07-07 2,458.00 2,464.50 2,436.50 2,436.50 0.3M
2023-07-06 2,507.50 2,511.50 2,459.00 2,464.00 0.4M
2023-07-05 2,500.00 2,512.50 2,491.00 2,506.50 0.2M
2023-07-04 2,533.00 2,537.00 2,508.50 2,509.50 0.2M
2023-07-03 2,503.50 2,550.00 2,503.00 2,548.50 0.3M
2023-06-30 2,519.00 2,526.00 2,470.00 2,492.50 0.4M
2023-06-29 2,580.00 2,580.00 2,518.50 2,522.50 0.3M
2023-06-28 2,533.00 2,582.00 2,525.50 2,582.00 0.3M
2023-06-27 2,548.00 2,564.50 2,514.50 2,540.00 0.2M
2023-06-26 2,530.00 2,544.00 2,490.00 2,535.00 0.2M
2023-06-23 2,550.00 2,575.00 2,529.50 2,540.00 0.2M
2023-06-22 2,542.00 2,555.50 2,534.50 2,545.00 0.2M
2023-06-21 2,510.00 2,535.50 2,505.00 2,523.00 0.3M
2023-06-20 2,527.00 2,536.00 2,501.00 2,516.00 0.2M
2023-06-19 2,537.00 2,564.00 2,526.00 2,543.50 0.2M
2023-06-16 2,508.50 2,538.50 2,499.00 2,537.00 0.6M
2023-06-15 2,505.00 2,515.00 2,486.50 2,506.00 0.3M
2023-06-14 2,534.50 2,535.00 2,503.00 2,526.50 0.3M
2023-06-13 2,548.00 2,558.50 2,514.00 2,519.00 0.4M
2023-06-12 2,540.00 2,557.50 2,521.50 2,538.50 0.2M
2023-06-09 2,495.00 2,526.50 2,493.50 2,523.50 0.4M
2023-06-08 2,486.50 2,512.50 2,475.50 2,482.50 0.2M
2023-06-07 2,533.00 2,540.00 2,471.50 2,474.00 0.3M
2023-06-06 2,497.00 2,512.00 2,471.00 2,511.50 0.2M
2023-06-05 2,524.00 2,524.00 2,491.00 2,499.50 0.3M
2023-06-02 2,457.00 2,501.00 2,451.00 2,495.00 0.2M
2023-06-01 2,432.00 2,477.00 2,422.00 2,468.00 0.3M
2023-05-31 2,445.00 2,450.00 2,408.00 2,440.00 0.6M
2023-05-30 2,464.00 2,473.00 2,443.00 2,455.00 0.2M
2023-05-29 2,479.00 2,484.00 2,456.00 2,464.00 0.3M
2023-05-26 2,556.00 2,556.00 2,474.00 2,479.00 0.3M
2023-05-25 2,588.00 2,591.00 2,542.00 2,554.00 0.2M
2023-05-24 2,606.00 2,640.00 2,583.00 2,583.00 0.3M
2023-05-23 2,602.00 2,605.00 2,581.00 2,604.00 0.3M
2023-05-22 2,583.00 2,609.00 2,576.00 2,586.00 0.3M
2023-05-19 2,585.00 2,596.00 2,553.00 2,566.00 0.2M
2023-05-18 2,646.00 2,646.00 2,563.00 2,574.00 0.3M
2023-05-17 2,617.00 2,665.00 2,617.00 2,630.00 0.3M
2023-05-16 2,587.00 2,639.00 2,587.00 2,625.00 0.4M
2023-05-15 2,562.00 2,583.00 2,546.00 2,573.00 0.2M
2023-05-12 2,539.00 2,577.00 2,522.00 2,544.00 0.3M
2023-05-11 2,550.00 2,568.00 2,546.00 2,555.00 0.2M
2023-05-10 2,550.00 2,576.00 2,537.00 2,560.00 0.3M
2023-05-09 2,498.00 2,581.00 2,494.00 2,551.00 0.5M
2023-05-08 2,538.00 2,542.00 2,487.00 2,501.00 0.5M
2023-05-02 2,576.00 2,583.00 2,518.00 2,543.00 0.4M
2023-05-01 2,544.00 2,609.00 2,542.00 2,590.00 0.6M
2023-04-28 2,415.00 2,546.00 2,413.00 2,542.00 1.3M
2023-04-27 2,539.00 2,657.00 2,356.00 2,374.00 2.3M
2023-04-26 2,545.00 2,566.00 2,491.00 2,515.00 0.6M
2023-04-25 2,544.00 2,562.00 2,514.00 2,522.00 0.3M
2023-04-24 2,533.00 2,534.00 2,506.00 2,518.00 0.2M
2023-04-21 2,473.00 2,518.00 2,456.00 2,510.00 0.3M
2023-04-20 2,461.00 2,474.00 2,452.00 2,463.00 0.2M
2023-04-19 2,480.00 2,481.00 2,454.00 2,467.00 0.2M
2023-04-18 2,500.00 2,510.00 2,482.00 2,500.00 0.2M
2023-04-17 2,500.00 2,507.00 2,475.00 2,488.00 0.2M
2023-04-14 2,481.00 2,503.00 2,474.00 2,492.00 0.2M
2023-04-13 2,448.00 2,480.00 2,443.00 2,472.00 0.2M
2023-04-12 2,441.00 2,462.00 2,439.00 2,448.00 0.2M
2023-04-11 2,410.00 2,438.00 2,410.00 2,427.00 0.2M
2023-04-10 2,427.00 2,435.00 2,392.00 2,403.00 0.3M
2023-04-07 2,438.00 2,443.00 2,405.00 2,405.00 0.3M
2023-04-06 2,463.00 2,463.00 2,436.00 2,451.00 0.2M
2023-04-05 2,507.00 2,510.00 2,457.00 2,459.00 0.2M
2023-04-04 2,483.00 2,517.00 2,481.00 2,516.00 0.2M
2023-04-03 2,494.00 2,506.00 2,474.00 2,484.00 0.2M
2023-03-31 2,470.00 2,483.00 2,450.00 2,463.00 0.2M
2023-03-30 2,460.00 2,471.00 2,436.00 2,462.00 0.3M
2023-03-29 2,466.00 2,494.00 2,447.00 2,490.00 0.3M
2023-03-28 2,493.00 2,496.00 2,445.00 2,449.00 0.2M
2023-03-27 2,491.00 2,519.00 2,478.00 2,478.00 0.3M
2023-03-24 2,440.00 2,463.00 2,425.00 2,454.00 0.2M
2023-03-23 2,457.00 2,464.00 2,432.00 2,454.00 0.3M
2023-03-22 2,503.00 2,504.00 2,450.00 2,473.00 0.5M
2023-03-20 2,520.00 2,522.00 2,482.00 2,482.00 0.3M
2023-03-17 2,513.00 2,555.00 2,506.00 2,530.00 0.4M
2023-03-16 2,456.00 2,513.00 2,447.00 2,504.00 0.3M
2023-03-15 2,510.00 2,524.00 2,491.00 2,506.00 0.3M
2023-03-14 2,489.00 2,495.00 2,454.00 2,485.00 0.4M
2023-03-13 2,526.00 2,540.00 2,495.00 2,518.00 0.3M
2023-03-10 2,564.00 2,586.00 2,538.00 2,545.00 0.3M
2023-03-09 2,605.00 2,605.00 2,575.00 2,595.00 0.4M
2023-03-08 2,568.00 2,597.00 2,568.00 2,593.00 0.2M
2023-03-07 2,544.00 2,579.00 2,542.00 2,579.00 0.3M
2023-03-06 2,537.00 2,554.00 2,525.00 2,535.00 0.3M
2023-03-03 2,520.00 2,541.00 2,508.00 2,537.00 0.3M
2023-03-02 2,517.00 2,531.00 2,496.00 2,498.00 0.3M
2023-03-01 2,545.00 2,545.00 2,500.00 2,521.00 0.4M
2023-02-28 2,598.00 2,608.00 2,551.00 2,557.00 0.5M
2023-02-27 2,603.00 2,615.00 2,584.00 2,614.00 0.3M
2023-02-24 2,585.00 2,612.00 2,555.00 2,588.00 0.4M
2023-02-22 2,575.00 2,604.00 2,560.00 2,578.00 0.6M
2023-02-21 2,521.00 2,597.00 2,511.00 2,591.00 0.5M
2023-02-20 2,530.00 2,554.00 2,507.00 2,510.00 0.3M
2023-02-17 2,498.00 2,510.00 2,478.00 2,510.00 0.4M
2023-02-16 2,517.00 2,524.00 2,483.00 2,517.00 0.3M
2023-02-15 2,512.00 2,517.00 2,481.00 2,501.00 0.3M
2023-02-14 2,500.00 2,524.00 2,490.00 2,517.00 0.5M
2023-02-13 2,479.00 2,517.00 2,474.00 2,486.00 0.4M
2023-02-10 2,468.00 2,497.00 2,460.00 2,484.00 0.3M
2023-02-09 2,506.00 2,513.00 2,470.00 2,495.00 0.5M
2023-02-08 2,484.00 2,518.00 2,483.00 2,515.00 0.4M
2023-02-07 2,476.00 2,517.00 2,468.00 2,480.00 0.5M
2023-02-06 2,490.00 2,496.00 2,452.00 2,462.00 0.5M
2023-02-03 2,471.00 2,480.00 2,423.00 2,455.00 0.4M
2023-02-02 2,485.00 2,507.00 2,470.00 2,474.00 0.4M
2023-02-01 2,537.00 2,557.00 2,475.00 2,482.00 0.5M
2023-01-31 2,466.00 2,543.00 2,458.00 2,536.00 0.8M
2023-01-30 2,451.00 2,469.00 2,424.00 2,451.00 0.7M
2023-01-27 2,370.00 2,501.00 2,349.00 2,426.00 1.3M
2023-01-26 2,371.00 2,397.00 2,353.00 2,366.00 0.4M
2023-01-25 2,365.00 2,380.00 2,359.00 2,374.00 0.2M
2023-01-24 2,378.00 2,385.00 2,351.00 2,370.00 0.2M
2023-01-23 2,355.00 2,372.00 2,334.00 2,360.00 0.2M
2023-01-20 2,359.00 2,360.00 2,329.00 2,329.00 0.3M
2023-01-19 2,370.00 2,380.00 2,348.00 2,361.00 0.2M
2023-01-18 2,333.00 2,394.00 2,328.00 2,367.00 0.2M
2023-01-17 2,334.00 2,337.00 2,314.00 2,331.00 0.1M
2023-01-16 2,346.00 2,362.00 2,323.00 2,329.00 0.2M
2023-01-13 2,360.00 2,383.00 2,341.00 2,355.00 0.2M
2023-01-12 2,367.00 2,390.00 2,351.00 2,380.00 0.2M
2023-01-11 2,350.00 2,379.00 2,341.00 2,363.00 0.2M
2023-01-10 2,365.00 2,381.00 2,348.00 2,352.00 0.2M
2023-01-06 2,363.00 2,369.00 2,322.00 2,365.00 0.3M
2023-01-05 2,400.00 2,411.00 2,356.00 2,376.00 0.4M
2023-01-04 2,500.00 2,506.00 2,401.00 2,404.00 0.4M