U.S. markets closed

Tokyo Gas Co.,Ltd. (9531.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
3,403.00-48.00 (-1.39%)
Al cierre: 03:15PM JST
Periodo de tiempo:
09 jul 2023 - 09 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 jul 20243,433.003,438.003,368.003,403.003,403.001,655,900
05 jul 20243,499.003,512.003,450.003,451.003,451.001,158,300
04 jul 20243,450.003,497.003,445.003,494.003,494.00966,700
03 jul 20243,435.003,462.003,393.003,450.003,450.001,884,600
02 jul 20243,441.003,478.003,406.003,460.003,460.001,946,900
01 jul 20243,477.003,487.003,432.003,475.003,475.001,727,900
28 jun 20243,449.003,519.003,448.003,455.003,455.001,124,000
27 jun 20243,506.003,537.003,453.003,461.003,461.001,004,800
26 jun 20243,516.003,540.003,497.003,523.003,523.001,433,100
25 jun 20243,497.003,534.003,462.003,516.003,516.001,385,300
24 jun 20243,535.003,539.003,475.003,497.003,497.001,396,100
21 jun 20243,552.003,610.003,523.003,523.003,523.003,706,700
20 jun 20243,496.003,547.003,493.003,540.003,540.00929,000
19 jun 20243,513.003,569.003,513.003,523.003,523.001,065,500
18 jun 20243,540.003,583.003,496.003,517.003,517.001,310,600
17 jun 20243,524.003,598.003,523.003,548.003,548.001,035,000
14 jun 20243,488.003,586.003,483.003,534.003,534.001,804,200
13 jun 20243,530.003,573.003,496.003,496.003,496.001,533,300
12 jun 20243,528.003,584.003,515.003,570.003,570.001,354,400
11 jun 20243,601.003,662.003,560.003,564.003,564.001,406,400
10 jun 20243,481.003,618.003,480.003,582.003,582.001,272,700
07 jun 20243,542.003,552.003,450.003,482.003,482.001,184,900
06 jun 20243,526.003,564.003,504.003,551.003,551.001,269,300
05 jun 20243,556.003,590.003,518.003,521.003,521.001,998,500
04 jun 20243,571.003,599.003,501.003,566.003,566.001,399,600
03 jun 20243,563.003,603.003,559.003,571.003,571.001,525,600
31 may 20243,444.003,535.003,442.003,525.003,525.003,764,100
30 may 20243,348.003,408.003,332.003,387.003,387.001,625,400
29 may 20243,451.003,480.003,411.003,411.003,411.001,262,400
28 may 20243,413.003,469.003,411.003,450.003,450.001,273,100
27 may 20243,350.003,441.003,350.003,441.003,441.001,066,000
24 may 20243,297.003,381.003,294.003,357.003,357.001,118,500
23 may 20243,314.003,366.003,293.003,338.003,338.001,297,200
22 may 20243,470.003,487.003,325.003,325.003,325.001,841,200
21 may 20243,497.003,544.003,490.003,509.003,509.001,046,800
20 may 20243,399.003,526.003,388.003,518.003,518.001,256,200
17 may 20243,350.003,410.003,350.003,389.003,389.001,019,100
16 may 20243,325.003,400.003,320.003,373.003,373.001,482,200
15 may 20243,394.003,406.003,323.003,327.003,327.001,785,700
14 may 20243,470.003,505.003,399.003,413.003,413.001,283,100
13 may 20243,484.003,502.003,441.003,477.003,477.001,082,800
10 may 20243,510.003,579.003,499.003,511.003,511.001,389,500
09 may 20243,431.003,504.003,420.003,485.003,485.001,174,800
08 may 20243,479.003,499.003,421.003,462.003,462.001,457,700
07 may 20243,549.003,587.003,503.003,514.003,514.001,722,700
02 may 20243,590.003,659.003,559.003,565.003,565.001,294,800
01 may 20243,529.003,642.003,510.003,591.003,591.001,612,200
30 abr 20243,615.003,617.003,509.003,539.003,539.002,717,500
26 abr 20243,500.003,624.003,457.003,589.003,589.003,598,400
25 abr 20244,100.004,155.003,640.003,656.003,656.004,348,800
24 abr 20244,065.004,092.004,024.004,043.004,043.001,343,500
23 abr 20244,000.004,124.003,999.004,055.004,055.002,000,300
22 abr 20243,828.003,945.003,828.003,945.003,945.001,157,300
19 abr 20243,757.003,776.003,691.003,758.003,758.00928,900
18 abr 20243,763.003,819.003,713.003,802.003,802.00801,400
17 abr 20243,819.003,829.003,722.003,735.003,735.001,251,300
16 abr 20243,867.003,896.003,775.003,796.003,796.001,359,000
15 abr 20243,822.003,956.003,814.003,891.003,891.001,237,600
12 abr 20243,857.003,899.003,801.003,849.003,849.001,592,700
11 abr 20243,706.003,892.003,692.003,845.003,845.002,346,400
10 abr 20243,624.003,749.003,620.003,739.003,739.002,192,800
09 abr 20243,531.003,564.003,506.003,557.003,557.00775,700
08 abr 20243,495.003,541.003,492.003,504.003,504.00862,400
05 abr 20243,499.003,512.003,434.003,507.003,507.00888,100
04 abr 20243,513.003,554.003,489.003,534.003,534.001,126,900
03 abr 20243,415.003,521.003,399.003,500.003,500.001,530,200
02 abr 20243,447.003,455.003,352.003,357.003,357.001,173,600
01 abr 20243,500.003,546.003,413.003,413.003,413.001,066,500
29 mar 20243,457.003,555.003,457.003,532.003,532.00669,000
28 mar 20243,473.003,514.003,413.003,436.003,436.004,452,900
28 mar 202437.5 Dividendo
27 mar 20243,562.003,571.003,486.003,511.003,473.501,321,100
26 mar 20243,517.003,529.003,476.003,496.003,458.661,170,300
25 mar 20243,560.003,564.003,499.003,521.003,483.391,030,500
22 mar 20243,553.003,591.003,519.003,561.003,522.971,073,400
21 mar 20243,595.003,595.003,528.003,553.003,515.051,278,400
19 mar 20243,514.003,614.003,510.003,549.003,511.091,308,000
18 mar 20243,520.003,607.003,501.003,549.003,511.091,707,600
15 mar 20243,462.003,480.003,403.003,433.003,396.333,638,600
14 mar 20243,365.003,445.003,349.003,424.003,387.431,331,600
13 mar 20243,315.003,365.003,276.003,309.003,273.661,328,800
12 mar 20243,373.003,373.003,254.003,316.003,280.581,689,700
11 mar 20243,498.003,513.003,368.003,407.003,370.611,512,300
08 mar 20243,454.003,525.003,424.003,507.003,469.541,838,600
07 mar 20243,396.003,455.003,388.003,453.003,416.121,302,800
06 mar 20243,349.003,424.003,333.003,392.003,355.771,568,900
05 mar 20243,294.003,353.003,290.003,351.003,315.211,001,300
04 mar 20243,270.003,298.003,254.003,294.003,258.821,231,500
01 mar 20243,296.003,330.003,286.003,310.003,274.651,039,700
29 feb 20243,394.003,395.003,276.003,279.003,243.982,296,700
28 feb 20243,391.003,484.003,363.003,427.003,390.401,851,400
27 feb 20243,232.003,395.003,211.003,361.003,325.102,018,800
26 feb 20243,289.003,294.003,220.003,256.003,221.221,628,900
22 feb 20243,253.003,321.003,236.003,303.003,267.721,603,900
21 feb 20243,262.003,289.003,242.003,276.003,241.011,767,000
20 feb 20243,253.003,253.003,210.003,249.003,214.301,275,900
19 feb 20243,127.003,225.003,114.003,216.003,181.651,161,800
16 feb 20243,140.003,182.003,112.003,142.003,108.44899,000
15 feb 20243,136.003,147.003,086.003,122.003,088.651,397,200
14 feb 20243,170.003,178.003,103.003,134.003,100.531,394,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...