Comparing Back to the side-by-side chart ↗
TOKYO GAS CO.,LTD. (9531.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5969.00 | 6031.00 | 5947.00 | 6004.00 | -0.43% | 950,400 |
| 2026-10-15 | 5985.00 | 6090.00 | 5944.00 | 6030.00 | -0.40% | 939,500 |
| 2026-10-14 | 6090.00 | 6095.00 | 5992.00 | 6054.00 | +0.36% | 791,900 |
| 2026-10-13 | 5915.00 | 6055.00 | 5890.00 | 6032.00 | +1.31% | 887,500 |
| 2026-10-09 | 5895.00 | 6003.00 | 5879.00 | 5954.00 | +0.93% | 908,200 |
| 2026-10-08 | 6025.00 | 6035.00 | 5791.00 | 5899.00 | -2.33% | 1,528,500 |
| 2026-10-07 | 6120.00 | 6142.00 | 6040.00 | 6040.00 | -0.95% | 1,007,700 |
| 2026-10-06 | 6046.00 | 6098.00 | 5990.00 | 6098.00 | +0.38% | 1,065,900 |
| 2026-10-05 | 6150.00 | 6165.00 | 6016.00 | 6075.00 | -1.59% | 878,300 |
| 2026-10-02 | 6072.00 | 6174.00 | 6056.00 | 6173.00 | +1.03% | 950,600 |
| 2026-10-01 | 6092.00 | 6134.00 | 6049.00 | 6110.00 | -1.29% | 1,080,900 |
| 2026-09-30 | 6058.00 | 6220.00 | 6049.00 | 6190.00 | +1.89% | 1,511,800 |
| 2026-09-29 | 6119.00 | 6171.00 | 6014.00 | 6075.00 | -1.16% | 1,412,500 |
| 2026-09-28 | 6214.00 | 6258.00 | 6120.00 | 6146.00 | -1.28% | 1,058,900 |
| 2026-09-25 | 6167.00 | 6250.00 | 6156.00 | 6226.00 | +0.96% | 917,700 |
| 2026-09-24 | 6275.00 | 6275.00 | 6138.00 | 6167.00 | -2.25% | 1,446,600 |
| 2026-09-18 | 6487.00 | 6493.00 | 6307.00 | 6309.00 | -2.19% | 1,347,700 |
| 2026-09-17 | 6441.00 | 6515.00 | 6387.00 | 6450.00 | +0.40% | 747,100 |
| 2026-09-16 | 6358.00 | 6510.00 | 6358.00 | 6424.00 | +1.40% | 753,000 |
| 2026-09-15 | 6386.00 | 6417.00 | 6310.00 | 6335.00 | -0.80% | 789,300 |
| 2026-09-14 | 6280.00 | 6454.00 | 6280.00 | 6386.00 | +1.77% | 909,900 |
| 2026-09-11 | 6146.00 | 6330.00 | 6138.00 | 6275.00 | +0.13% | 1,031,400 |
| 2026-09-10 | 6268.00 | 6329.00 | 6212.00 | 6267.00 | +0.22% | 1,135,000 |
| 2026-09-09 | 6121.00 | 6267.00 | 6080.00 | 6253.00 | +1.72% | 1,189,600 |
| 2026-09-08 | 6123.00 | 6193.00 | 6086.00 | 6147.00 | -0.26% | 736,200 |
| 2026-09-07 | 6146.00 | 6242.00 | 6143.00 | 6163.00 | +0.57% | 534,100 |
| 2026-09-04 | 6323.00 | 6340.00 | 6117.00 | 6128.00 | -3.08% | 1,012,300 |
| 2026-09-03 | 6250.00 | 6371.00 | 6250.00 | 6323.00 | +1.20% | 916,900 |
| 2026-09-02 | 6320.00 | 6357.00 | 6212.00 | 6248.00 | -1.90% | 1,046,500 |
| 2026-09-01 | 6247.00 | 6432.00 | 6204.00 | 6369.00 | +2.96% | 951,800 |
| 2026-08-31 | 6113.00 | 6186.00 | 6106.00 | 6186.00 | +0.81% | 1,857,200 |
| 2026-08-28 | 6031.00 | 6144.00 | 6022.00 | 6136.00 | +0.94% | 756,200 |
| 2026-08-27 | 6050.00 | 6118.00 | 6007.00 | 6079.00 | -0.33% | 819,800 |
| 2026-08-26 | 6096.00 | 6133.00 | 6056.00 | 6099.00 | +0.08% | 744,900 |
| 2026-08-25 | 6165.00 | 6221.00 | 6091.00 | 6094.00 | -0.26% | 961,600 |
| 2026-08-24 | 6090.00 | 6131.00 | 6033.00 | 6110.00 | +0.33% | 756,400 |
| 2026-08-21 | 6019.00 | 6100.00 | 6011.00 | 6090.00 | +1.35% | 1,349,600 |
| 2026-08-20 | 6020.00 | 6055.00 | 5975.00 | 6009.00 | -0.12% | 980,400 |
| 2026-08-19 | 6063.00 | 6064.00 | 5934.00 | 6016.00 | -0.58% | 894,400 |
| 2026-08-18 | 6005.00 | 6064.00 | 5988.00 | 6051.00 | +0.77% | 812,700 |
| 2026-08-17 | 6015.00 | 6045.00 | 5997.00 | 6005.00 | -0.17% | 761,900 |
| 2026-08-14 | 5977.00 | 6038.00 | 5959.00 | 6015.00 | +0.10% | 1,014,400 |
| 2026-08-13 | 6034.00 | 6097.00 | 5990.00 | 6009.00 | -0.40% | 818,300 |
| 2026-08-12 | 6015.00 | 6098.00 | 5980.00 | 6033.00 | +1.99% | 1,064,500 |
| 2026-08-10 | 6027.00 | 6027.00 | 5876.00 | 5915.00 | -0.85% | 962,500 |
| 2026-08-07 | 5977.00 | 6029.00 | 5925.00 | 5966.00 | -0.02% | 1,770,400 |
| 2026-08-06 | 5988.00 | 6024.00 | 5925.00 | 5967.00 | +0.51% | 862,300 |
| 2026-08-05 | 6059.00 | 6079.00 | 5901.00 | 5937.00 | -1.67% | 956,200 |
| 2026-08-04 | 6181.00 | 6191.00 | 6038.00 | 6038.00 | -2.31% | 854,500 |
| 2026-08-03 | 6150.00 | 6224.00 | 6007.00 | 6181.00 | -0.61% | 1,207,700 |
| 2026-07-31 | 6063.00 | 6288.00 | 6059.00 | 6219.00 | -0.70% | 1,219,200 |
| 2026-07-30 | 6297.00 | 6386.00 | 6150.00 | 6263.00 | -0.43% | 1,886,500 |
| 2026-07-29 | 6289.00 | 6312.00 | 6190.00 | 6290.00 | +0.88% | 1,117,700 |
| 2026-07-28 | 6243.00 | 6268.00 | 6182.00 | 6235.00 | -0.61% | 897,700 |
| 2026-07-27 | 6275.00 | 6284.00 | 6175.00 | 6273.00 | +0.75% | 924,000 |
| 2026-07-24 | 6130.00 | 6258.00 | 6108.00 | 6226.00 | +1.07% | 923,900 |
| 2026-07-23 | 6151.00 | 6168.00 | 6126.00 | 6160.00 | +0.15% | 720,700 |
| 2026-07-22 | 6127.00 | 6155.00 | 6089.00 | 6151.00 | +0.39% | 1,118,600 |
| 2026-07-21 | 6145.00 | 6206.00 | 6095.00 | 6127.00 | +0.66% | 1,156,400 |
| 2026-07-17 | 6105.00 | 6144.00 | 6035.00 | 6087.00 | +0.35% | 1,436,000 |
| 2026-07-16 | 6095.00 | 6128.00 | 6035.00 | 6066.00 | -0.10% | 997,200 |
| 2026-07-15 | 6063.00 | 6150.00 | 6025.00 | 6072.00 | +0.70% | 896,200 |
| 2026-07-14 | 6005.00 | 6059.00 | 5973.00 | 6030.00 | +2.12% | 1,017,900 |
| 2026-07-13 | 6003.00 | 6030.00 | 5905.00 | 5905.00 | -1.02% | 970,900 |
| 2026-07-10 | 6043.00 | 6070.00 | 5952.00 | 5966.00 | -2.02% | 1,068,800 |
| 2026-07-09 | 6130.00 | 6158.00 | 6068.00 | 6089.00 | -0.88% | 1,039,100 |
| 2026-07-08 | 6150.00 | 6174.00 | 6092.00 | 6143.00 | +0.38% | 1,278,500 |
| 2026-07-07 | 6151.00 | 6173.00 | 6070.00 | 6120.00 | -0.58% | 991,800 |
| 2026-07-06 | 6039.00 | 6192.00 | 6028.00 | 6156.00 | +1.97% | 736,600 |
| 2026-07-03 | 6106.00 | 6124.00 | 6021.00 | 6037.00 | +0.52% | 730,100 |
| 2026-07-02 | 6041.00 | 6098.00 | 5977.00 | 6006.00 | +0.32% | 811,300 |
| 2026-07-01 | 6080.00 | 6083.00 | 5896.00 | 5987.00 | -2.19% | 1,021,700 |
| 2026-06-30 | 6197.00 | 6227.00 | 6102.00 | 6121.00 | -0.68% | 1,016,400 |
| 2026-06-29 | 6157.00 | 6201.00 | 6066.00 | 6163.00 | +0.85% | 1,085,700 |
| 2026-06-26 | 6089.00 | 6112.00 | 5968.00 | 6111.00 | +0.71% | 1,319,300 |
| 2026-06-25 | 6147.00 | 6147.00 | 6010.00 | 6068.00 | -0.69% | 737,900 |
| 2026-06-24 | 6137.00 | 6196.00 | 6089.00 | 6110.00 | -0.46% | 891,400 |
| 2026-06-23 | 6193.00 | 6205.00 | 6095.00 | 6138.00 | -1.16% | 1,024,200 |
| 2026-06-22 | 6180.00 | 6251.00 | 6157.00 | 6210.00 | +0.52% | 767,500 |
| 2026-06-19 | 6145.00 | 6208.00 | 6077.00 | 6178.00 | +0.06% | 1,797,600 |
| 2026-06-18 | 6157.00 | 6226.00 | 6141.00 | 6174.00 | +0.37% | 1,023,400 |
| 2026-06-17 | 6300.00 | 6300.00 | 6138.00 | 6151.00 | -1.16% | 833,700 |
| 2026-06-16 | 6261.00 | 6269.00 | 6178.00 | 6223.00 | -0.61% | 970,800 |
| 2026-06-15 | 6303.00 | 6382.00 | 6241.00 | 6261.00 | -0.67% | 915,600 |
| 2026-06-12 | 6452.00 | 6471.00 | 6268.00 | 6303.00 | -1.44% | 1,140,000 |
| 2026-06-11 | 6340.00 | 6395.00 | 6286.00 | 6395.00 | +1.43% | 1,215,200 |
| 2026-06-10 | 6428.00 | 6462.00 | 6273.00 | 6305.00 | -0.69% | 1,001,000 |
| 2026-06-09 | 6366.00 | 6410.00 | 6285.00 | 6349.00 | +0.60% | 1,196,700 |
| 2026-06-08 | 6116.00 | 6319.00 | 6100.00 | 6311.00 | +1.95% | 1,162,100 |
| 2026-06-05 | 6219.00 | 6295.00 | 6163.00 | 6190.00 | -0.47% | 1,020,100 |
| 2026-06-04 | 6292.00 | 6365.00 | 6171.00 | 6219.00 | -1.16% | 1,038,800 |
| 2026-06-03 | 6320.00 | 6353.00 | 6246.00 | 6292.00 | +1.16% | 1,096,400 |
| 2026-06-02 | 6098.00 | 6255.00 | 6033.00 | 6220.00 | +0.73% | 1,162,500 |
| 2026-06-01 | 6293.00 | 6319.00 | 6089.00 | 6175.00 | -3.21% | 1,376,200 |
| 2026-05-29 | 6214.00 | 6432.00 | 6196.00 | 6380.00 | +1.37% | 2,978,500 |
| 2026-05-28 | 6428.00 | 6481.00 | 6258.00 | 6294.00 | -2.74% | 5,312,400 |
| 2026-05-27 | 6500.00 | 6536.00 | 6406.00 | 6471.00 | -0.14% | 1,067,600 |
| 2026-05-26 | 6390.00 | 6516.00 | 6300.00 | 6480.00 | +0.68% | 1,152,600 |
| 2026-05-25 | 6529.00 | 6600.00 | 6396.00 | 6436.00 | -1.32% | 1,029,100 |
| 2026-05-22 | 6698.00 | 6698.00 | 6501.00 | 6522.00 | -2.01% | 898,300 |
| 2026-05-21 | 6695.00 | 6724.00 | 6618.00 | 6656.00 | +0.26% | 850,300 |
| 2026-05-20 | 6799.00 | 6825.00 | 6401.00 | 6639.00 | -0.90% | 1,440,300 |
| 2026-05-19 | 6690.00 | 6765.00 | 6663.00 | 6699.00 | +2.04% | 1,261,400 |
| 2026-05-18 | 6783.00 | 6832.00 | 6480.00 | 6565.00 | -2.34% | 1,144,400 |
| 2026-05-15 | 6624.00 | 6779.00 | 6607.00 | 6722.00 | +1.46% | 1,180,700 |
| 2026-05-14 | 6581.00 | 6640.00 | 6517.00 | 6625.00 | +0.27% | 809,900 |
| 2026-05-13 | 6670.00 | 6702.00 | 6573.00 | 6607.00 | -0.94% | 1,104,600 |
| 2026-05-12 | 6725.00 | 6795.00 | 6623.00 | 6670.00 | -1.11% | 1,350,300 |
| 2026-05-11 | 6600.00 | 6747.00 | 6550.00 | 6745.00 | +2.20% | 1,292,900 |
| 2026-05-08 | 6786.00 | 6786.00 | 6530.00 | 6600.00 | -3.11% | 1,984,100 |
| 2026-05-07 | 6630.00 | 6842.00 | 6615.00 | 6812.00 | +2.99% | 2,162,200 |
| 2026-05-01 | 6747.00 | 6753.00 | 6419.00 | 6614.00 | -0.84% | 1,293,900 |
| 2026-04-30 | 6637.00 | 6774.00 | 6552.00 | 6670.00 | -3.85% | 3,393,000 |
| 2026-04-28 | 6600.00 | 6979.00 | 6543.00 | 6937.00 | +7.17% | 2,877,500 |
| 2026-04-27 | 6410.00 | 6533.00 | 6372.00 | 6473.00 | +0.29% | 959,900 |
| 2026-04-24 | 6500.00 | 6552.00 | 6392.00 | 6454.00 | -0.26% | 1,167,300 |
| 2026-04-23 | 6441.00 | 6489.00 | 6360.00 | 6471.00 | -0.25% | 1,552,900 |
| 2026-04-22 | 6550.00 | 6596.00 | 6460.00 | 6487.00 | -1.65% | 1,117,500 |
| 2026-04-21 | 6635.00 | 6667.00 | 6559.00 | 6596.00 | -0.72% | 1,126,400 |
| 2026-04-20 | 6884.00 | 6924.00 | 6627.00 | 6644.00 | -3.91% | 1,309,100 |
| 2026-04-17 | 7087.00 | 7128.00 | 6913.00 | 6914.00 | -2.85% | 905,000 |
| 2026-04-16 | 7000.00 | 7146.00 | 6972.00 | 7117.00 | +2.33% | 1,088,100 |
| 2026-04-15 | 7049.00 | 7072.00 | 6918.00 | 6955.00 | -0.74% | 1,092,000 |
| 2026-04-14 | 7055.00 | 7085.00 | 6920.00 | 7007.00 | -0.92% | 1,369,300 |
| 2026-04-13 | 7176.00 | 7286.00 | 7054.00 | 7072.00 | -2.94% | 986,800 |
| 2026-04-10 | 7375.00 | 7406.00 | 7225.00 | 7286.00 | -0.15% | 1,088,700 |
| 2026-04-09 | 7349.00 | 7426.00 | 7236.00 | 7297.00 | -0.07% | 1,280,200 |
| 2026-04-08 | 7519.00 | 7519.00 | 7271.00 | 7302.00 | -0.91% | 1,341,700 |
| 2026-04-07 | 7247.00 | 7404.00 | 7232.00 | 7369.00 | +2.01% | 1,006,000 |
| 2026-04-06 | 7357.00 | 7371.00 | 7224.00 | 7224.00 | -1.79% | 728,600 |
| 2026-04-03 | 7302.00 | 7391.00 | 7289.00 | 7356.00 | +0.81% | 713,700 |
| 2026-04-02 | 7600.00 | 7620.00 | 7239.00 | 7297.00 | -4.55% | 1,277,800 |
| 2026-04-01 | 7614.00 | 7645.00 | 7483.00 | 7645.00 | +3.07% | 1,175,500 |
| 2026-03-31 | 7624.00 | 7648.00 | 7318.00 | 7417.00 | -2.46% | 1,511,800 |
| 2026-03-30 | 7585.00 | 7841.00 | 7558.00 | 7604.00 | -1.97% | 1,537,300 |
| 2026-03-27 | 7600.00 | 7817.00 | 7568.00 | 7757.00 | +1.58% | 1,499,400 |
| 2026-03-26 | 7550.00 | 7636.00 | 7522.00 | 7636.00 | +1.22% | 1,001,700 |
| 2026-03-25 | 7513.00 | 7584.00 | 7463.00 | 7544.00 | +3.91% | 1,190,700 |
| 2026-03-24 | 7147.00 | 7267.00 | 7127.00 | 7260.00 | +2.54% | 919,400 |
| 2026-03-23 | 7104.00 | 7144.00 | 6971.00 | 7080.00 | -3.27% | 1,468,800 |
| 2026-03-19 | 7600.00 | 7644.00 | 7319.00 | 7319.00 | -4.79% | 3,065,600 |
| 2026-03-18 | 7482.00 | 7687.00 | 7480.00 | 7687.00 | +1.98% | 826,900 |
| 2026-03-17 | 7430.00 | 7541.00 | 7410.00 | 7538.00 | +1.06% | 668,400 |
| 2026-03-16 | 7619.00 | 7620.00 | 7415.00 | 7459.00 | -1.65% | 707,000 |
| 2026-03-13 | 7505.00 | 7735.00 | 7505.00 | 7584.00 | -0.93% | 1,215,000 |
| 2026-03-12 | 7542.00 | 7655.00 | 7489.00 | 7655.00 | -0.03% | 1,044,600 |
| 2026-03-11 | 7597.00 | 7712.00 | 7553.00 | 7657.00 | +2.82% | 742,800 |
| 2026-03-10 | 7604.00 | 7629.00 | 7410.00 | 7447.00 | -0.09% | 1,098,000 |
| 2026-03-09 | 7460.00 | 7579.00 | 7321.00 | 7454.00 | -4.63% | 1,472,900 |
| 2026-03-06 | 7695.00 | 7837.00 | 7616.00 | 7816.00 | +0.42% | 1,197,200 |
| 2026-03-05 | 7900.00 | 7967.00 | 7777.00 | 7783.00 | +1.29% | 1,487,000 |
| 2026-03-04 | 7500.00 | 7684.00 | 7436.00 | 7684.00 | -2.25% | 1,997,500 |
| 2026-03-03 | 7585.00 | 7946.00 | 7550.00 | 7861.00 | +2.24% | 2,130,800 |
| 2026-03-02 | 7519.00 | 7709.00 | 7506.00 | 7689.00 | +0.43% | 1,353,800 |
| 2026-02-27 | 7616.00 | 7712.00 | 7553.00 | 7656.00 | +0.25% | 1,737,200 |
| 2026-02-26 | 7700.00 | 7747.00 | 7625.00 | 7637.00 | +0.51% | 896,100 |
| 2026-02-25 | 7635.00 | 7706.00 | 7492.00 | 7598.00 | -0.35% | 1,132,400 |
| 2026-02-24 | 7662.00 | 7710.00 | 7494.00 | 7625.00 | +0.66% | 1,018,100 |
| 2026-02-20 | 7577.00 | 7665.00 | 7532.00 | 7575.00 | -0.84% | 964,000 |
| 2026-02-19 | 7539.00 | 7654.00 | 7471.00 | 7639.00 | +1.17% | 1,068,400 |
| 2026-02-18 | 7541.00 | 7694.00 | 7541.00 | 7551.00 | +0.13% | 1,154,900 |
| 2026-02-17 | 7497.00 | 7610.00 | 7441.00 | 7541.00 | +1.36% | 842,300 |
| 2026-02-16 | 7779.00 | 7820.00 | 7440.00 | 7440.00 | -4.23% | 1,286,000 |
| 2026-02-13 | 7832.00 | 7954.00 | 7740.00 | 7769.00 | -0.14% | 1,386,900 |
| 2026-02-12 | 7719.00 | 7864.00 | 7645.00 | 7780.00 | +0.76% | 1,220,700 |
| 2026-02-10 | 7708.00 | 7810.00 | 7655.00 | 7721.00 | +2.02% | 1,208,300 |
| 2026-02-09 | 7386.00 | 7621.00 | 7329.00 | 7568.00 | +4.59% | 1,255,000 |
| 2026-02-06 | 7285.00 | 7314.00 | 7207.00 | 7236.00 | -0.63% | 1,120,900 |
| 2026-02-05 | 7371.00 | 7375.00 | 7160.00 | 7282.00 | -0.16% | 1,347,200 |
| 2026-02-04 | 7192.00 | 7301.00 | 7142.00 | 7294.00 | +2.14% | 1,197,400 |
| 2026-02-03 | 7048.00 | 7207.00 | 6981.00 | 7141.00 | +1.75% | 1,606,300 |
| 2026-02-02 | 6945.00 | 7098.00 | 6860.00 | 7018.00 | +2.51% | 1,643,300 |
| 2026-01-30 | 6800.00 | 6996.00 | 6666.00 | 6846.00 | +1.89% | 2,454,100 |
| 2026-01-29 | 6650.00 | 6738.00 | 6556.00 | 6719.00 | +0.98% | 1,076,800 |
| 2026-01-28 | 6530.00 | 6684.00 | 6507.00 | 6654.00 | +1.06% | 1,320,400 |
| 2026-01-27 | 6691.00 | 6724.00 | 6584.00 | 6584.00 | -1.80% | 1,321,100 |
| 2026-01-26 | 6577.00 | 6746.00 | 6555.00 | 6705.00 | -0.70% | 1,288,600 |
| 2026-01-23 | 6713.00 | 6814.00 | 6713.00 | 6752.00 | +0.69% | 1,023,300 |
| 2026-01-22 | 6606.00 | 6742.00 | 6606.00 | 6706.00 | +2.23% | 1,388,000 |
| 2026-01-21 | 6470.00 | 6569.00 | 6467.00 | 6560.00 | +0.09% | 718,100 |
| 2026-01-20 | 6562.00 | 6601.00 | 6503.00 | 6554.00 | -0.40% | 799,600 |
| 2026-01-19 | 6535.00 | 6627.00 | 6513.00 | 6580.00 | +0.55% | 715,800 |
| 2026-01-16 | 6500.00 | 6545.00 | 6439.00 | 6544.00 | +0.46% | 852,700 |
| 2026-01-15 | 6500.00 | 6540.00 | 6443.00 | 6514.00 | +0.17% | 1,128,700 |
| 2026-01-14 | 6460.00 | 6503.00 | 6345.00 | 6503.00 | +1.67% | 1,273,400 |
| 2026-01-13 | 6266.00 | 6443.00 | 6266.00 | 6396.00 | +2.53% | 1,443,900 |
| 2026-01-09 | 6285.00 | 6330.00 | 6211.00 | 6238.00 | +0.10% | 1,409,500 |
| 2026-01-08 | 6165.00 | 6290.00 | 6163.00 | 6232.00 | +1.12% | 1,411,300 |
| 2026-01-07 | 6188.00 | 6250.00 | 6153.00 | 6163.00 | -2.58% | 1,192,500 |
| 2026-01-06 | 6243.00 | 6347.00 | 6235.00 | 6326.00 | +1.07% | 1,153,900 |
| 2026-01-05 | 6300.00 | 6406.00 | 6232.00 | 6259.00 | +0.87% | 998,800 |
| 2025-12-30 | 6200.00 | 6215.00 | 6119.00 | 6205.00 | +0.67% | 934,800 |
| 2025-12-29 | 6153.00 | 6204.00 | 6121.00 | 6164.00 | -0.55% | 657,500 |
| 2025-12-26 | 6169.00 | 6239.00 | 6169.00 | 6198.00 | +0.60% | 359,700 |
| 2025-12-25 | 6190.00 | 6205.00 | 6147.00 | 6161.00 | -0.45% | 201,700 |
| 2025-12-24 | 6249.00 | 6249.00 | 6151.00 | 6189.00 | -0.50% | 776,100 |
| 2025-12-23 | 6248.00 | 6314.00 | 6196.00 | 6220.00 | +0.23% | 1,194,100 |
| 2025-12-22 | 6402.00 | 6406.00 | 6198.00 | 6206.00 | -3.26% | 1,272,800 |
| 2025-12-19 | 6317.00 | 6440.00 | 6310.00 | 6415.00 | +0.93% | 2,696,200 |
| 2025-12-18 | 6310.00 | 6400.00 | 6285.00 | 6356.00 | +1.29% | 1,544,200 |
| 2025-12-17 | 6209.00 | 6275.00 | 6175.00 | 6275.00 | +1.13% | 1,105,600 |
| 2025-12-16 | 6390.00 | 6454.00 | 6205.00 | 6205.00 | -2.59% | 1,469,200 |
| 2025-12-15 | 6300.00 | 6418.00 | 6298.00 | 6370.00 | +1.55% | 1,043,300 |
| 2025-12-12 | 6258.00 | 6295.00 | 6200.00 | 6273.00 | +1.23% | 1,124,500 |
| 2025-12-11 | 6230.00 | 6285.00 | 6188.00 | 6197.00 | -0.31% | 1,269,400 |
| 2025-12-10 | 6110.00 | 6216.00 | 6100.00 | 6216.00 | +1.67% | 1,210,100 |
| 2025-12-09 | 6055.00 | 6137.00 | 6011.00 | 6114.00 | +1.68% | 1,106,600 |
| 2025-12-08 | 5948.00 | 6034.00 | 5899.00 | 6013.00 | +1.79% | 1,031,000 |
| 2025-12-05 | 5995.00 | 6069.00 | 5895.00 | 5907.00 | -2.04% | 1,496,500 |
| 2025-12-04 | 5971.00 | 6092.00 | 5955.00 | 6030.00 | +0.48% | 1,849,500 |
| 2025-12-03 | 6071.00 | 6088.00 | 5957.00 | 6001.00 | -2.10% | 1,804,300 |
| 2025-12-02 | 6132.00 | 6175.00 | 6069.00 | 6130.00 | -0.78% | 1,420,900 |
| 2025-12-01 | 6299.00 | 6315.00 | 6161.00 | 6178.00 | -2.43% | 1,280,700 |
| 2025-11-28 | 6367.00 | 6450.00 | 6332.00 | 6332.00 | -1.42% | 1,399,300 |
| 2025-11-27 | 6473.00 | 6572.00 | 6401.00 | 6423.00 | -0.56% | 1,455,000 |
| 2025-11-26 | 6325.00 | 6483.00 | 6288.00 | 6459.00 | +4.36% | 1,955,200 |
| 2025-11-25 | 6181.00 | 6280.00 | 6150.00 | 6189.00 | +1.78% | 1,956,500 |
| 2025-11-21 | 6060.00 | 6113.00 | 6032.00 | 6081.00 | +0.35% | 2,752,700 |
| 2025-11-20 | 6013.00 | 6109.00 | 5969.00 | 6060.00 | +1.99% | 1,141,000 |
| 2025-11-19 | 6000.00 | 6055.00 | 5914.00 | 5942.00 | +0.15% | 1,201,000 |
| 2025-11-18 | 6163.00 | 6230.00 | 5922.00 | 5933.00 | -3.48% | 1,156,600 |
| 2025-11-17 | 6057.00 | 6149.00 | 6040.00 | 6147.00 | +1.15% | 1,081,100 |
| 2025-11-14 | 6099.00 | 6106.00 | 6028.00 | 6077.00 | -0.47% | 843,300 |
| 2025-11-13 | 5970.00 | 6126.00 | 5963.00 | 6106.00 | +3.68% | 1,050,900 |
| 2025-11-12 | 5960.00 | 6091.00 | 5876.00 | 5889.00 | -0.79% | 1,088,500 |
| 2025-11-11 | 5820.00 | 5936.00 | 5820.00 | 5936.00 | +1.99% | 955,100 |
| 2025-11-10 | 5700.00 | 5845.00 | 5699.00 | 5820.00 | +2.77% | 891,500 |
| 2025-11-07 | 5672.00 | 5731.00 | 5612.00 | 5663.00 | -1.39% | 814,400 |
| 2025-11-06 | 5603.00 | 5750.00 | 5603.00 | 5743.00 | +1.59% | 944,100 |
| 2025-11-05 | 5665.00 | 5701.00 | 5514.00 | 5653.00 | +0.59% | 1,245,200 |
| 2025-11-04 | 5402.00 | 5630.00 | 5400.00 | 5620.00 | +4.04% | 1,754,400 |
| 2025-10-31 | 5384.00 | 5560.00 | 5343.00 | 5402.00 | +1.47% | 1,725,000 |
| 2025-10-30 | 5300.00 | 5497.00 | 5270.00 | 5324.00 | -0.73% | 2,355,600 |
| 2025-10-29 | 5379.00 | 5756.00 | 5254.00 | 5363.00 | -0.32% | 4,141,300 |
| 2025-10-28 | 5400.00 | 5524.00 | 5349.00 | 5380.00 | +0.67% | 1,324,300 |
| 2025-10-27 | 5324.00 | 5350.00 | 5279.00 | 5344.00 | +1.33% | 691,500 |
| 2025-10-24 | 5295.00 | 5355.00 | 5253.00 | 5274.00 | -0.73% | 827,400 |
| 2025-10-23 | 5323.00 | 5347.00 | 5278.00 | 5313.00 | +0.93% | 756,500 |
| 2025-10-22 | 5203.00 | 5280.00 | 5203.00 | 5264.00 | +0.55% | 673,900 |
| 2025-10-21 | 5248.00 | 5268.00 | 5196.00 | 5235.00 | +0.06% | 725,100 |
| 2025-10-20 | 5260.00 | 5260.00 | 5189.00 | 5232.00 | +0.63% | 580,600 |
| 2025-10-17 | 5242.00 | 5340.00 | 5169.00 | 5199.00 | -2.49% | 682,700 |
| 2025-10-16 | 5330.00 | 5355.00 | 5295.00 | 5332.00 | +0.89% | 748,800 |
| 2025-10-15 | 5244.00 | 5296.00 | 5220.00 | 5285.00 | +0.57% | 731,400 |
| 2025-10-14 | 5190.00 | 5261.00 | 5150.00 | 5255.00 | -0.11% | 997,000 |
| 2025-10-10 | 5297.00 | 5438.00 | 5238.00 | 5261.00 | -1.39% | 1,207,000 |
| 2025-10-09 | 5403.00 | 5436.00 | 5306.00 | 5335.00 | -0.78% | 1,087,300 |
| 2025-10-08 | 5288.00 | 5395.00 | 5267.00 | 5377.00 | +3.60% | 1,375,300 |
| 2025-10-07 | 5190.00 | 5240.00 | 5179.00 | 5190.00 | +0.10% | 630,900 |
| 2025-10-06 | 5253.00 | 5256.00 | 5158.00 | 5185.00 | +0.62% | 768,000 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+12.67%). Pire mois : Avr (-6.74%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de TOKYO GAS CO.,LTD. (9531.T) ?
6004.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 9531.T ?
Plus haut à 7967.00 et plus bas à 5169.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de TOKYO GAS CO.,LTD. ?
Historiquement, le mois le plus fort de 9531.T a été Nov (moyenne +12.67%) et le plus faible Avr (moyenne -6.74%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.