Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tokyo Gas Ltd ADR (OP: TKGSY )

10.65 +0.15 (+1.43%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 10.54 10.62 10.54 10.54 2,252 -0.19(-1.73%)
May 30, 2023 10.72 10.73 10.68 10.73 1,519 -0.19(-1.73%)
May 26, 2023 10.92 10.92 10.92 10.92 570 +0.17(+1.58%)
May 25, 2023 10.75 10.95 10.75 10.75 657 +0.06(+0.52%)
May 23, 2023 10.69 245 +0.03(+0.32%)
May 22, 2023 10.74 10.74 10.64 10.66 29,617 +0.02(+0.19%)
May 19, 2023 10.68 10.68 10.64 10.64 953 -0.09(-0.84%)
May 18, 2023 10.62 10.77 10.62 10.73 2,879 -0.74(-6.45%)
May 17, 2023 11.40 11.47 11.01 11.47 1,157 +0.38(+3.47%)
May 16, 2023 10.99 11.09 10.99 11.09 18,471 +0.19(+1.70%)
May 15, 2023 10.96 11.07 10.90 10.90 4,921 +0.06(+0.55%)
May 12, 2023 10.84 10.84 10.84 10.84 1,221 +0.07(+0.70%)
May 11, 2023 10.77 10.77 10.77 10.77 589 -0.04(-0.32%)
May 10, 2023 10.97 10.97 10.80 10.80 3,177 +0.13(+1.22%)
May 09, 2023 10.67 10.70 10.67 10.67 1,104 +0.16(+1.57%)
May 08, 2023 10.51 10.55 10.51 10.51 1,013 +0.12(+1.11%)
May 05, 2023 10.44 10.44 10.10 10.39 3,662 +0.15(+1.43%)
May 04, 2023 10.22 10.38 10.22 10.24 1,002 -0.14(-1.31%)
May 03, 2023 10.29 10.38 10.26 10.38 2,256 +0.16(+1.57%)
May 02, 2023 10.13 10.22 10.06 10.22 4,634 +0.36(+3.65%)
May 01, 2023 10.06 10.49 9.860 9.860 4,479 -0.53(-5.10%)
Apr 28, 2023 10.25 10.39 10.22 10.39 1,193 +0.06(+0.58%)
Apr 27, 2023 9.990 10.33 9.990 10.33 2,313 +0.22(+2.18%)
Apr 26, 2023 10.09 10.12 10.02 10.11 2,573 +0.39(+4.07%)
Apr 25, 2023 9.795 9.795 9.715 9.715 1,815 -0.27(-2.66%)
Apr 24, 2023 9.970 9.980 9.935 9.980 1,892 +0.01(+0.05%)
Apr 21, 2023 9.910 9.975 9.800 9.975 2,412 +0.41(+4.34%)
Apr 20, 2023 9.410 9.560 9.410 9.560 4,698 +0.21(+2.30%)
Apr 19, 2023 9.200 9.490 9.200 9.345 1,341 -0.05(-0.59%)
Apr 18, 2023 9.400 9.500 9.400 9.400 2,689 +0.11(+1.13%)
Apr 17, 2023 9.190 9.295 9.190 9.295 4,815 +0.04(+0.49%)
Apr 14, 2023 9.335 9.360 9.250 9.250 2,081 -0.17(-1.80%)
Apr 13, 2023 9.390 9.420 9.380 9.420 4,698 +0.18(+1.95%)
Apr 12, 2023 9.295 9.350 9.240 9.240 7,964 +0.08(+0.90%)
Apr 11, 2023 9.195 9.240 9.150 9.158 7,952 -0.04(-0.46%)
Apr 10, 2023 9.040 9.200 9.012 9.200 5,805 -0.27(-2.85%)
Apr 06, 2023 9.450 9.470 9.405 9.470 2,044 +0.01(+0.11%)
Apr 05, 2023 9.443 9.490 9.380 9.460 8,382 -0.08(-0.89%)
Apr 04, 2023 9.508 9.545 9.349 9.545 9,173 +0.24(+2.63%)
Apr 03, 2023 9.280 9.490 9.280 9.300 7,330 -0.06(-0.69%)
Mar 31, 2023 9.350 9.420 9.310 9.365 79,809 +0.01(+0.05%)
Mar 30, 2023 9.330 9.360 9.310 9.360 2,910 +0.03(+0.32%)
Mar 29, 2023 9.464 9.560 9.330 9.330 15,797 -0.25(-2.61%)
Mar 28, 2023 9.538 9.580 9.460 9.580 13,721 -0.02(-0.21%)
Mar 27, 2023 9.504 9.600 9.440 9.600 11,871 +0.07(+0.73%)
Mar 24, 2023 9.530 9.530 9.410 9.530 17,637 +0.08(+0.90%)
Mar 23, 2023 9.480 9.510 9.425 9.445 4,911 -0.06(-0.63%)
Mar 22, 2023 9.400 9.544 9.340 9.505 55,036 +0.04(+0.37%)
Mar 21, 2023 9.440 9.500 9.394 9.470 12,389 +0.06(+0.64%)
Mar 20, 2023 9.504 9.620 9.410 9.410 61,683 +0.06(+0.64%)
Mar 17, 2023 9.330 9.460 9.330 9.350 29,356 -0.03(-0.32%)
Mar 16, 2023 9.385 9.410 9.310 9.380 14,371 +0.10(+1.08%)
Mar 15, 2023 9.250 9.280 9.200 9.280 10,911 +0.01(+0.11%)
Mar 14, 2023 9.180 9.270 9.150 9.270 29,715 -0.03(-0.32%)
Mar 13, 2023 9.450 9.475 9.090 9.300 67,665 -0.09(-0.96%)
Mar 10, 2023 9.420 9.420 9.360 9.390 10,740 -0.17(-1.78%)
Mar 09, 2023 9.633 9.679 9.430 9.560 12,049 +0.12(+1.27%)
Mar 08, 2023 9.360 9.470 9.360 9.440 8,745 +0.09(+0.96%)
Mar 07, 2023 9.380 9.460 9.340 9.350 58,260 +0.02(+0.21%)
Mar 06, 2023 9.470 9.470 9.330 9.330 12,044 -0.13(-1.37%)
Mar 03, 2023 9.330 9.470 9.330 9.460 8,905 +0.17(+1.79%)
Mar 02, 2023 9.265 9.300 9.170 9.293 16,037 -0.19(-1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.