Comparing Back to the side-by-side chart ↗
TOHO GAS CO.,LTD. (9533.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1188.50 | 1190.50 | 1168.50 | 1183.50 | -0.08% | 659,400 |
| 2026-10-15 | 1184.50 | 1195.50 | 1173.00 | 1184.50 | -0.42% | 610,200 |
| 2026-10-14 | 1203.50 | 1204.00 | 1176.50 | 1189.50 | -0.46% | 539,700 |
| 2026-10-13 | 1195.00 | 1209.00 | 1186.50 | 1195.00 | -0.13% | 634,600 |
| 2026-10-09 | 1208.50 | 1219.50 | 1191.00 | 1196.50 | +0.04% | 486,300 |
| 2026-10-08 | 1236.50 | 1243.50 | 1181.50 | 1196.00 | -3.28% | 894,000 |
| 2026-10-07 | 1242.00 | 1246.00 | 1231.00 | 1236.50 | -0.52% | 527,200 |
| 2026-10-06 | 1239.00 | 1245.50 | 1230.00 | 1243.00 | +0.24% | 565,400 |
| 2026-10-05 | 1247.50 | 1250.00 | 1231.00 | 1240.00 | -0.80% | 490,300 |
| 2026-10-02 | 1220.00 | 1255.50 | 1215.50 | 1250.00 | +1.58% | 649,200 |
| 2026-10-01 | 1227.00 | 1235.50 | 1221.00 | 1230.50 | -0.69% | 713,900 |
| 2026-09-30 | 1234.50 | 1249.00 | 1222.00 | 1239.00 | +0.65% | 817,200 |
| 2026-09-29 | 1237.00 | 1238.50 | 1212.50 | 1231.00 | -1.76% | 838,800 |
| 2026-09-28 | 1262.50 | 1267.50 | 1236.00 | 1253.00 | -0.79% | 1,370,000 |
| 2026-09-25 | 1251.50 | 1265.00 | 1242.50 | 1263.00 | +2.06% | 955,300 |
| 2026-09-24 | 1295.00 | 1300.50 | 1234.00 | 1237.50 | -4.84% | 1,200,200 |
| 2026-09-18 | 1331.00 | 1340.00 | 1300.50 | 1300.50 | -2.03% | 1,691,700 |
| 2026-09-17 | 1339.00 | 1348.50 | 1325.50 | 1327.50 | +0.42% | 586,300 |
| 2026-09-16 | 1311.50 | 1348.50 | 1310.00 | 1322.00 | +1.03% | 813,800 |
| 2026-09-15 | 1325.00 | 1335.00 | 1308.50 | 1308.50 | -1.25% | 628,300 |
| 2026-09-14 | 1310.00 | 1338.50 | 1300.00 | 1325.00 | +1.92% | 685,900 |
| 2026-09-11 | 1270.00 | 1306.50 | 1266.00 | 1300.00 | +1.09% | 910,500 |
| 2026-09-10 | 1298.00 | 1311.00 | 1282.50 | 1286.00 | -0.92% | 617,300 |
| 2026-09-09 | 1271.50 | 1304.50 | 1266.50 | 1298.00 | +1.45% | 932,200 |
| 2026-09-08 | 1265.00 | 1284.50 | 1257.50 | 1279.50 | +1.15% | 616,300 |
| 2026-09-07 | 1255.50 | 1270.00 | 1255.00 | 1265.00 | +1.48% | 573,700 |
| 2026-09-04 | 1290.00 | 1293.50 | 1246.50 | 1246.50 | -2.81% | 686,000 |
| 2026-09-03 | 1251.50 | 1284.50 | 1250.00 | 1282.50 | +2.48% | 1,036,700 |
| 2026-09-02 | 1247.50 | 1261.50 | 1234.00 | 1251.50 | -1.18% | 882,600 |
| 2026-09-01 | 1236.00 | 1271.50 | 1234.50 | 1266.50 | +2.01% | 1,508,900 |
| 2026-08-31 | 1224.00 | 1248.00 | 1220.50 | 1241.50 | +1.43% | 999,100 |
| 2026-08-28 | 1210.00 | 1224.50 | 1205.50 | 1224.00 | +0.82% | 594,300 |
| 2026-08-27 | 1212.50 | 1228.00 | 1205.00 | 1214.00 | -0.57% | 604,800 |
| 2026-08-26 | 1221.50 | 1229.00 | 1216.50 | 1221.00 | -0.12% | 671,800 |
| 2026-08-25 | 1213.00 | 1229.00 | 1208.00 | 1222.50 | +0.20% | 765,400 |
| 2026-08-24 | 1204.00 | 1222.50 | 1201.00 | 1220.00 | +0.41% | 535,800 |
| 2026-08-21 | 1207.00 | 1218.00 | 1206.00 | 1215.00 | +0.83% | 811,100 |
| 2026-08-20 | 1196.00 | 1210.50 | 1196.00 | 1205.00 | +1.90% | 720,400 |
| 2026-08-19 | 1191.00 | 1193.00 | 1174.50 | 1182.50 | -0.34% | 824,700 |
| 2026-08-18 | 1185.50 | 1196.50 | 1181.50 | 1186.50 | +0.13% | 818,700 |
| 2026-08-17 | 1180.00 | 1191.00 | 1175.00 | 1185.00 | +0.85% | 723,200 |
| 2026-08-14 | 1162.00 | 1179.50 | 1161.00 | 1175.00 | +0.30% | 845,800 |
| 2026-08-13 | 1159.50 | 1176.50 | 1157.50 | 1171.50 | +1.43% | 988,400 |
| 2026-08-12 | 1140.00 | 1158.50 | 1130.50 | 1155.00 | +2.35% | 990,000 |
| 2026-08-10 | 1139.00 | 1148.00 | 1117.00 | 1128.50 | +0.00% | 1,268,100 |
| 2026-08-07 | 1130.00 | 1140.50 | 1119.00 | 1128.50 | +0.49% | 1,100,900 |
| 2026-08-06 | 1114.00 | 1128.50 | 1106.50 | 1123.00 | +0.81% | 970,100 |
| 2026-08-05 | 1118.00 | 1125.00 | 1108.00 | 1114.00 | -0.36% | 791,400 |
| 2026-08-04 | 1147.00 | 1152.00 | 1118.00 | 1118.00 | -2.36% | 937,300 |
| 2026-08-03 | 1154.50 | 1161.50 | 1117.50 | 1145.00 | -1.42% | 1,077,200 |
| 2026-07-31 | 1197.00 | 1200.50 | 1156.00 | 1161.50 | -3.17% | 1,396,200 |
| 2026-07-30 | 1200.00 | 1223.50 | 1185.00 | 1199.50 | -2.16% | 1,020,700 |
| 2026-07-29 | 1216.50 | 1228.50 | 1193.00 | 1226.00 | +1.53% | 1,126,500 |
| 2026-07-28 | 1213.50 | 1227.00 | 1202.00 | 1207.50 | -0.62% | 1,219,600 |
| 2026-07-27 | 1231.50 | 1240.00 | 1190.00 | 1215.00 | +0.25% | 1,239,400 |
| 2026-07-24 | 1210.00 | 1222.00 | 1203.00 | 1212.00 | -0.12% | 749,000 |
| 2026-07-23 | 1214.00 | 1231.00 | 1207.00 | 1213.50 | -0.04% | 943,600 |
| 2026-07-22 | 1200.00 | 1218.50 | 1193.50 | 1214.00 | +0.87% | 695,400 |
| 2026-07-21 | 1217.00 | 1220.50 | 1203.50 | 1203.50 | +0.00% | 727,500 |
| 2026-07-17 | 1194.50 | 1207.50 | 1190.00 | 1203.50 | +0.25% | 1,020,800 |
| 2026-07-16 | 1202.50 | 1212.00 | 1200.00 | 1200.50 | -0.17% | 540,900 |
| 2026-07-15 | 1205.00 | 1210.00 | 1194.00 | 1202.50 | +0.75% | 596,700 |
| 2026-07-14 | 1199.00 | 1202.50 | 1189.50 | 1193.50 | +0.63% | 812,400 |
| 2026-07-13 | 1205.50 | 1210.50 | 1186.00 | 1186.00 | -1.62% | 647,000 |
| 2026-07-10 | 1216.50 | 1228.00 | 1198.50 | 1205.50 | -0.90% | 800,600 |
| 2026-07-09 | 1230.00 | 1235.00 | 1216.50 | 1216.50 | -1.26% | 569,400 |
| 2026-07-08 | 1235.50 | 1243.50 | 1230.50 | 1232.00 | -0.28% | 562,100 |
| 2026-07-07 | 1254.50 | 1260.00 | 1235.50 | 1235.50 | -1.51% | 561,100 |
| 2026-07-06 | 1237.50 | 1262.00 | 1237.50 | 1254.50 | +1.37% | 599,600 |
| 2026-07-03 | 1236.00 | 1253.00 | 1235.00 | 1237.50 | +1.43% | 488,000 |
| 2026-07-02 | 1231.00 | 1240.00 | 1217.00 | 1220.00 | +0.12% | 738,600 |
| 2026-07-01 | 1215.00 | 1228.50 | 1197.00 | 1218.50 | +0.29% | 766,100 |
| 2026-06-30 | 1224.50 | 1235.00 | 1212.00 | 1215.00 | -0.53% | 830,900 |
| 2026-06-29 | 1201.00 | 1221.50 | 1192.00 | 1221.50 | +2.47% | 731,000 |
| 2026-06-26 | 1180.00 | 1194.50 | 1178.00 | 1192.00 | +1.06% | 551,100 |
| 2026-06-25 | 1203.00 | 1204.50 | 1179.50 | 1179.50 | -2.36% | 656,600 |
| 2026-06-24 | 1211.50 | 1219.50 | 1195.00 | 1208.00 | -0.45% | 482,200 |
| 2026-06-23 | 1220.50 | 1224.50 | 1210.50 | 1213.50 | -0.57% | 597,100 |
| 2026-06-22 | 1231.00 | 1237.50 | 1220.50 | 1220.50 | +0.00% | 457,400 |
| 2026-06-19 | 1222.50 | 1227.50 | 1202.00 | 1220.50 | -1.17% | 1,282,500 |
| 2026-06-18 | 1243.00 | 1257.00 | 1227.00 | 1235.00 | -0.64% | 628,500 |
| 2026-06-17 | 1265.00 | 1267.50 | 1237.00 | 1243.00 | -0.20% | 471,700 |
| 2026-06-16 | 1250.00 | 1255.50 | 1235.00 | 1245.50 | -1.23% | 616,000 |
| 2026-06-15 | 1300.00 | 1307.00 | 1261.00 | 1261.00 | -1.48% | 754,400 |
| 2026-06-12 | 1272.50 | 1295.50 | 1266.50 | 1280.00 | +1.19% | 969,900 |
| 2026-06-11 | 1253.00 | 1270.00 | 1231.50 | 1265.00 | +0.96% | 842,400 |
| 2026-06-10 | 1235.00 | 1253.00 | 1227.00 | 1253.00 | +2.12% | 664,700 |
| 2026-06-09 | 1232.00 | 1239.00 | 1212.50 | 1227.00 | -0.93% | 705,600 |
| 2026-06-08 | 1211.50 | 1239.00 | 1210.00 | 1238.50 | +2.23% | 733,900 |
| 2026-06-05 | 1201.00 | 1220.00 | 1196.00 | 1211.50 | +1.68% | 529,500 |
| 2026-06-04 | 1220.00 | 1237.00 | 1190.50 | 1191.50 | -1.77% | 663,400 |
| 2026-06-03 | 1208.50 | 1231.50 | 1202.50 | 1213.00 | +0.87% | 719,500 |
| 2026-06-02 | 1188.00 | 1210.50 | 1179.00 | 1202.50 | -0.62% | 661,100 |
| 2026-06-01 | 1220.00 | 1231.50 | 1199.00 | 1210.00 | -1.63% | 577,800 |
| 2026-05-29 | 1222.00 | 1245.00 | 1220.00 | 1230.00 | -1.24% | 1,518,300 |
| 2026-05-28 | 1250.00 | 1258.00 | 1234.00 | 1245.50 | -1.07% | 711,100 |
| 2026-05-27 | 1284.00 | 1296.50 | 1259.00 | 1259.00 | -1.95% | 616,100 |
| 2026-05-26 | 1277.00 | 1289.50 | 1259.00 | 1284.00 | +0.47% | 530,200 |
| 2026-05-25 | 1279.00 | 1292.00 | 1266.00 | 1278.00 | -0.20% | 506,700 |
| 2026-05-22 | 1299.50 | 1307.00 | 1270.00 | 1280.50 | -1.39% | 555,200 |
| 2026-05-21 | 1296.00 | 1314.50 | 1295.00 | 1298.50 | +0.46% | 618,000 |
| 2026-05-20 | 1319.00 | 1323.50 | 1285.00 | 1292.50 | -0.04% | 689,400 |
| 2026-05-19 | 1288.50 | 1305.00 | 1270.00 | 1293.00 | +1.85% | 686,500 |
| 2026-05-18 | 1275.50 | 1281.00 | 1258.00 | 1269.50 | -1.24% | 608,700 |
| 2026-05-15 | 1266.00 | 1285.50 | 1261.50 | 1285.50 | +1.90% | 708,800 |
| 2026-05-14 | 1257.00 | 1264.50 | 1242.00 | 1261.50 | +1.20% | 709,500 |
| 2026-05-13 | 1250.00 | 1262.00 | 1241.50 | 1246.50 | -0.56% | 756,900 |
| 2026-05-12 | 1235.00 | 1256.00 | 1225.50 | 1253.50 | +2.96% | 804,000 |
| 2026-05-11 | 1191.50 | 1223.50 | 1191.00 | 1217.50 | +1.21% | 1,106,700 |
| 2026-05-08 | 1198.50 | 1203.00 | 1170.00 | 1203.00 | -1.39% | 1,119,500 |
| 2026-05-07 | 1242.50 | 1261.00 | 1220.00 | 1220.00 | -0.97% | 1,334,800 |
| 2026-05-01 | 1196.50 | 1236.50 | 1188.50 | 1232.00 | +3.83% | 990,300 |
| 2026-04-30 | 1246.50 | 1257.00 | 1163.50 | 1186.50 | -6.06% | 2,059,300 |
| 2026-04-28 | 1260.00 | 1265.50 | 1243.00 | 1263.00 | +0.24% | 2,404,500 |
| 2026-04-27 | 1254.50 | 1269.50 | 1250.00 | 1260.00 | +0.08% | 625,000 |
| 2026-04-24 | 1253.00 | 1263.00 | 1243.50 | 1259.00 | +1.25% | 581,000 |
| 2026-04-23 | 1240.00 | 1246.00 | 1227.50 | 1243.50 | -0.56% | 809,900 |
| 2026-04-22 | 1251.00 | 1259.50 | 1240.50 | 1250.50 | -0.20% | 563,300 |
| 2026-04-21 | 1273.00 | 1283.00 | 1253.00 | 1253.00 | -1.34% | 675,600 |
| 2026-04-20 | 1310.50 | 1321.00 | 1267.00 | 1270.00 | -2.98% | 701,300 |
| 2026-04-17 | 1325.00 | 1339.00 | 1305.50 | 1309.00 | -0.57% | 503,700 |
| 2026-04-16 | 1305.00 | 1321.50 | 1302.50 | 1316.50 | +1.00% | 674,200 |
| 2026-04-15 | 1312.00 | 1321.50 | 1292.50 | 1303.50 | -0.53% | 727,000 |
| 2026-04-14 | 1336.50 | 1344.50 | 1306.00 | 1310.50 | -2.67% | 677,800 |
| 2026-04-13 | 1349.50 | 1355.50 | 1331.00 | 1346.50 | -0.59% | 890,600 |
| 2026-04-10 | 1350.00 | 1365.00 | 1342.00 | 1354.50 | +1.46% | 903,900 |
| 2026-04-09 | 1330.50 | 1356.00 | 1328.00 | 1335.00 | +1.41% | 786,200 |
| 2026-04-08 | 1336.50 | 1340.00 | 1308.50 | 1316.50 | +1.90% | 843,900 |
| 2026-04-07 | 1308.50 | 1318.00 | 1292.00 | 1292.00 | -0.31% | 712,400 |
| 2026-04-06 | 1303.00 | 1303.00 | 1288.00 | 1296.00 | -0.54% | 562,800 |
| 2026-04-03 | 1293.00 | 1305.00 | 1286.00 | 1303.00 | +1.09% | 584,700 |
| 2026-04-02 | 1313.00 | 1316.50 | 1278.00 | 1289.00 | -2.16% | 1,114,800 |
| 2026-04-01 | 1286.00 | 1317.50 | 1275.00 | 1317.50 | +4.65% | 1,302,800 |
| 2026-03-31 | 1244.00 | 1313.00 | 1229.00 | 1259.00 | +1.25% | 1,651,700 |
| 2026-03-30 | 1205.00 | 1276.00 | 1204.00 | 1243.50 | +2.30% | 1,117,500 |
| 2026-03-27 | 1224.80 | 1224.80 | 1198.00 | 1215.50 | +2.16% | 1,039,200 |
| 2026-03-26 | 1216.80 | 1219.50 | 1185.30 | 1189.80 | -1.61% | 922,000 |
| 2026-03-25 | 1223.30 | 1235.30 | 1209.30 | 1209.30 | +0.96% | 822,000 |
| 2026-03-24 | 1187.80 | 1204.00 | 1184.50 | 1197.80 | +2.35% | 1,274,800 |
| 2026-03-23 | 1212.50 | 1218.80 | 1169.80 | 1170.30 | -5.96% | 1,433,200 |
| 2026-03-19 | 1267.30 | 1288.50 | 1244.50 | 1244.50 | -3.38% | 1,843,200 |
| 2026-03-18 | 1268.50 | 1293.30 | 1263.80 | 1288.00 | +2.51% | 856,400 |
| 2026-03-17 | 1251.00 | 1265.50 | 1250.30 | 1256.50 | +0.54% | 758,400 |
| 2026-03-16 | 1275.00 | 1281.30 | 1244.80 | 1249.80 | -1.61% | 982,400 |
| 2026-03-13 | 1284.00 | 1298.80 | 1269.30 | 1270.30 | -1.51% | 1,054,000 |
| 2026-03-12 | 1304.30 | 1306.30 | 1269.30 | 1289.80 | -1.54% | 873,200 |
| 2026-03-11 | 1329.80 | 1339.80 | 1310.00 | 1310.00 | -0.06% | 779,600 |
| 2026-03-10 | 1325.50 | 1337.50 | 1306.00 | 1310.80 | +0.79% | 948,400 |
| 2026-03-09 | 1285.00 | 1316.50 | 1282.30 | 1300.50 | -3.67% | 1,476,000 |
| 2026-03-06 | 1337.50 | 1357.00 | 1326.80 | 1350.00 | -0.90% | 782,800 |
| 2026-03-05 | 1365.00 | 1390.80 | 1353.80 | 1362.30 | +1.38% | 969,200 |
| 2026-03-04 | 1336.00 | 1369.50 | 1325.30 | 1343.80 | -3.04% | 908,800 |
| 2026-03-03 | 1360.00 | 1388.80 | 1350.30 | 1386.00 | +1.15% | 964,800 |
| 2026-03-02 | 1382.00 | 1391.80 | 1368.50 | 1370.30 | -2.61% | 822,800 |
| 2026-02-27 | 1394.80 | 1414.00 | 1377.50 | 1407.00 | +1.57% | 858,000 |
| 2026-02-26 | 1390.80 | 1407.30 | 1383.00 | 1385.30 | -0.04% | 439,200 |
| 2026-02-25 | 1414.30 | 1414.50 | 1381.80 | 1385.80 | -1.16% | 578,400 |
| 2026-02-24 | 1378.00 | 1415.50 | 1354.00 | 1402.00 | +2.90% | 892,800 |
| 2026-02-20 | 1354.00 | 1362.50 | 1325.00 | 1362.50 | -1.20% | 879,200 |
| 2026-02-19 | 1396.00 | 1403.00 | 1356.30 | 1379.00 | -2.63% | 766,800 |
| 2026-02-18 | 1390.50 | 1425.80 | 1390.50 | 1416.30 | +2.35% | 608,800 |
| 2026-02-17 | 1377.00 | 1392.50 | 1377.00 | 1383.80 | +0.31% | 398,800 |
| 2026-02-16 | 1396.80 | 1403.30 | 1369.00 | 1379.50 | -1.17% | 667,200 |
| 2026-02-13 | 1404.80 | 1411.30 | 1393.50 | 1395.80 | -0.23% | 665,600 |
| 2026-02-12 | 1375.00 | 1408.80 | 1370.00 | 1399.00 | +2.49% | 712,400 |
| 2026-02-10 | 1369.30 | 1375.00 | 1352.00 | 1365.00 | +0.37% | 639,600 |
| 2026-02-09 | 1347.50 | 1365.00 | 1330.00 | 1360.00 | +2.60% | 771,600 |
| 2026-02-06 | 1317.50 | 1332.80 | 1316.30 | 1325.50 | +0.70% | 649,600 |
| 2026-02-05 | 1330.00 | 1337.80 | 1316.00 | 1316.30 | -0.20% | 697,200 |
| 2026-02-04 | 1325.30 | 1327.30 | 1309.80 | 1319.00 | +0.96% | 774,400 |
| 2026-02-03 | 1259.00 | 1314.00 | 1257.50 | 1306.50 | +3.98% | 842,800 |
| 2026-02-02 | 1292.50 | 1296.80 | 1244.30 | 1256.50 | -1.74% | 1,054,000 |
| 2026-01-30 | 1325.00 | 1329.80 | 1275.00 | 1278.80 | -2.31% | 1,081,200 |
| 2026-01-29 | 1291.80 | 1315.30 | 1276.50 | 1309.00 | +1.21% | 821,600 |
| 2026-01-28 | 1307.50 | 1320.50 | 1293.30 | 1293.30 | -1.09% | 678,400 |
| 2026-01-27 | 1313.50 | 1315.80 | 1295.30 | 1307.50 | -0.91% | 650,400 |
| 2026-01-26 | 1320.50 | 1337.00 | 1315.30 | 1319.50 | -0.48% | 764,400 |
| 2026-01-23 | 1324.00 | 1332.30 | 1318.50 | 1325.80 | +0.52% | 568,000 |
| 2026-01-22 | 1298.80 | 1324.50 | 1298.30 | 1319.00 | +1.40% | 580,400 |
| 2026-01-21 | 1290.00 | 1302.00 | 1287.50 | 1300.80 | +0.27% | 682,000 |
| 2026-01-20 | 1307.80 | 1312.50 | 1296.80 | 1297.30 | -0.59% | 614,400 |
| 2026-01-19 | 1298.50 | 1319.50 | 1297.30 | 1305.00 | +1.36% | 573,200 |
| 2026-01-16 | 1278.00 | 1292.50 | 1274.00 | 1287.50 | -0.18% | 507,600 |
| 2026-01-15 | 1275.00 | 1305.50 | 1271.50 | 1289.80 | +1.52% | 672,000 |
| 2026-01-14 | 1240.30 | 1270.50 | 1234.50 | 1270.50 | +2.35% | 696,800 |
| 2026-01-13 | 1240.30 | 1262.30 | 1235.30 | 1241.30 | +1.25% | 902,400 |
| 2026-01-09 | 1206.30 | 1229.00 | 1206.30 | 1226.00 | +2.00% | 621,200 |
| 2026-01-08 | 1187.50 | 1210.00 | 1181.80 | 1202.00 | +0.90% | 523,600 |
| 2026-01-07 | 1191.00 | 1206.80 | 1191.00 | 1191.30 | -2.83% | 680,800 |
| 2026-01-06 | 1172.50 | 1227.00 | 1172.50 | 1226.00 | +4.71% | 1,131,200 |
| 2026-01-05 | 1165.80 | 1181.80 | 1165.80 | 1170.80 | +0.43% | 707,200 |
| 2025-12-30 | 1162.50 | 1173.00 | 1155.30 | 1165.80 | +0.65% | 628,000 |
| 2025-12-29 | 1157.50 | 1163.80 | 1150.50 | 1158.30 | -0.02% | 460,000 |
| 2025-12-26 | 1161.50 | 1163.00 | 1151.80 | 1158.50 | +0.49% | 356,000 |
| 2025-12-25 | 1154.80 | 1159.50 | 1146.80 | 1152.80 | -0.66% | 358,000 |
| 2025-12-24 | 1178.30 | 1180.00 | 1153.30 | 1160.50 | -1.23% | 416,400 |
| 2025-12-23 | 1164.00 | 1178.30 | 1162.50 | 1175.00 | +1.05% | 541,200 |
| 2025-12-22 | 1184.00 | 1188.80 | 1162.80 | 1162.80 | -1.54% | 556,000 |
| 2025-12-19 | 1178.00 | 1191.80 | 1175.00 | 1181.00 | -0.66% | 1,260,000 |
| 2025-12-18 | 1176.00 | 1194.00 | 1175.30 | 1188.80 | +1.96% | 605,200 |
| 2025-12-17 | 1176.00 | 1179.50 | 1164.30 | 1166.00 | -1.79% | 625,200 |
| 2025-12-16 | 1202.80 | 1205.00 | 1187.30 | 1187.30 | -0.60% | 618,400 |
| 2025-12-15 | 1187.50 | 1200.30 | 1186.00 | 1194.50 | +1.20% | 537,200 |
| 2025-12-12 | 1174.80 | 1185.50 | 1169.30 | 1180.30 | +1.44% | 826,800 |
| 2025-12-11 | 1207.50 | 1207.50 | 1162.50 | 1163.50 | -3.64% | 886,800 |
| 2025-12-10 | 1206.00 | 1215.30 | 1194.30 | 1207.50 | +1.13% | 676,000 |
| 2025-12-09 | 1184.80 | 1199.80 | 1177.50 | 1194.00 | +1.46% | 646,000 |
| 2025-12-08 | 1160.50 | 1184.30 | 1154.50 | 1176.80 | +2.04% | 682,800 |
| 2025-12-05 | 1163.80 | 1177.80 | 1153.30 | 1153.30 | -2.04% | 737,200 |
| 2025-12-04 | 1162.80 | 1185.30 | 1162.80 | 1177.30 | +1.62% | 941,600 |
| 2025-12-03 | 1185.30 | 1199.00 | 1152.00 | 1158.50 | -3.04% | 1,526,800 |
| 2025-12-02 | 1186.80 | 1200.00 | 1179.00 | 1194.80 | +0.36% | 826,000 |
| 2025-12-01 | 1214.80 | 1219.50 | 1187.80 | 1190.50 | -2.34% | 1,004,000 |
| 2025-11-28 | 1217.30 | 1228.80 | 1215.50 | 1219.00 | -0.72% | 879,200 |
| 2025-11-27 | 1236.80 | 1240.00 | 1227.80 | 1227.80 | -0.49% | 955,200 |
| 2025-11-26 | 1205.50 | 1234.30 | 1201.50 | 1233.80 | +2.35% | 762,400 |
| 2025-11-25 | 1202.80 | 1226.00 | 1196.50 | 1205.50 | +0.39% | 849,600 |
| 2025-11-21 | 1185.80 | 1200.80 | 1182.30 | 1200.80 | +1.68% | 1,442,800 |
| 2025-11-20 | 1191.30 | 1194.80 | 1180.00 | 1181.00 | -0.21% | 612,800 |
| 2025-11-19 | 1198.00 | 1205.50 | 1178.30 | 1183.50 | -0.42% | 740,400 |
| 2025-11-18 | 1218.00 | 1226.30 | 1188.00 | 1188.50 | -2.42% | 776,000 |
| 2025-11-17 | 1211.50 | 1218.00 | 1203.80 | 1218.00 | +1.25% | 669,200 |
| 2025-11-14 | 1203.00 | 1214.80 | 1191.30 | 1203.00 | -0.12% | 673,600 |
| 2025-11-13 | 1198.80 | 1212.30 | 1190.00 | 1204.50 | +0.88% | 762,000 |
| 2025-11-12 | 1204.80 | 1207.30 | 1191.80 | 1194.00 | -0.29% | 789,600 |
| 2025-11-11 | 1191.30 | 1197.50 | 1165.00 | 1197.50 | +1.41% | 990,400 |
| 2025-11-10 | 1167.50 | 1184.80 | 1166.00 | 1180.80 | +1.92% | 819,600 |
| 2025-11-07 | 1146.80 | 1158.50 | 1146.80 | 1158.50 | +0.96% | 537,600 |
| 2025-11-06 | 1136.80 | 1153.30 | 1134.00 | 1147.50 | +0.72% | 607,600 |
| 2025-11-05 | 1134.80 | 1142.30 | 1120.30 | 1139.30 | +1.00% | 826,000 |
| 2025-11-04 | 1141.00 | 1141.00 | 1122.50 | 1128.00 | -1.90% | 1,096,000 |
| 2025-10-31 | 1157.50 | 1163.50 | 1147.00 | 1149.80 | +0.66% | 901,600 |
| 2025-10-30 | 1127.80 | 1147.30 | 1121.80 | 1142.30 | +1.29% | 1,163,200 |
| 2025-10-29 | 1097.30 | 1129.80 | 1082.80 | 1127.80 | +2.36% | 1,199,200 |
| 2025-10-28 | 1120.50 | 1129.00 | 1066.50 | 1101.80 | -1.70% | 2,028,000 |
| 2025-10-27 | 1113.80 | 1120.80 | 1105.50 | 1120.80 | +1.48% | 620,400 |
| 2025-10-24 | 1114.80 | 1119.80 | 1104.50 | 1104.50 | -1.19% | 652,000 |
| 2025-10-23 | 1102.50 | 1117.80 | 1102.50 | 1117.80 | +2.08% | 856,000 |
| 2025-10-22 | 1090.50 | 1099.30 | 1089.50 | 1095.00 | +0.02% | 649,200 |
| 2025-10-21 | 1097.80 | 1104.00 | 1088.30 | 1094.80 | -0.25% | 625,200 |
| 2025-10-20 | 1111.00 | 1115.00 | 1094.50 | 1097.50 | -0.57% | 548,400 |
| 2025-10-17 | 1104.00 | 1110.50 | 1099.00 | 1103.80 | -0.74% | 474,000 |
| 2025-10-16 | 1100.00 | 1112.50 | 1099.00 | 1112.00 | +1.28% | 722,800 |
| 2025-10-15 | 1095.00 | 1104.00 | 1090.50 | 1098.00 | +1.03% | 575,600 |
| 2025-10-14 | 1062.50 | 1091.30 | 1059.00 | 1086.80 | -0.20% | 962,400 |
| 2025-10-10 | 1118.80 | 1119.30 | 1086.80 | 1089.00 | -3.23% | 806,800 |
| 2025-10-09 | 1116.30 | 1132.00 | 1114.00 | 1125.30 | +0.81% | 786,000 |
| 2025-10-08 | 1125.00 | 1133.30 | 1112.80 | 1116.30 | -0.24% | 646,400 |
| 2025-10-07 | 1117.50 | 1125.00 | 1112.50 | 1119.00 | +0.56% | 601,200 |
| 2025-10-06 | 1114.00 | 1117.80 | 1106.00 | 1112.80 | +1.49% | 651,200 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+10.45%). Schwächster Monat: Mär (-4.00%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von TOHO GAS CO.,LTD. (9533.T)?
1183.50 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 9533.T?
1425.80 im Hoch und 1066.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von TOHO GAS CO.,LTD.?
Historisch war der stärkste Kalendermonat von 9533.T der Feb (Durchschnitt +10.45%), der schwächste der Mär (Durchschnitt -4.00%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.