Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Tokyo Gas Co.,Ltd. (TKGSY)

Compare
16.00
+0.01
+(0.06%)
At close: April 3 at 3:07:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202516.0016.0016.0016.0016.00500
Apr 2, 202515.9915.9915.9915.9915.99-
Apr 1, 202515.9516.0315.3615.9915.99600
Mar 31, 202516.0816.0815.4415.4415.44700
Mar 28, 202516.1916.1916.1916.1916.19800
Mar 27, 202516.1216.1216.1216.1216.12300
Mar 26, 202515.8515.8515.7715.8015.806,300
Mar 25, 202517.3017.3017.3017.3017.30-
Mar 24, 202517.3017.3017.3017.3017.30400
Mar 21, 202516.7516.7516.7516.7516.75-
Mar 20, 202517.4917.4916.7516.7516.75500
Mar 19, 202516.7116.7116.7116.7116.71500
Mar 18, 202515.8015.8015.5515.5515.551,300
Mar 17, 202516.2516.2515.7415.7415.74500
Mar 14, 202515.3516.0615.3516.0116.01900
Mar 13, 202515.6015.6015.6015.6015.60-
Mar 12, 202515.6916.0315.6015.6015.601,700
Mar 11, 202515.4515.4515.1315.1915.191,000
Mar 10, 202515.0915.0914.9614.9614.961,100
Mar 7, 202515.4915.8015.4915.8015.801,200
Mar 6, 202515.6015.6015.5315.5315.53400
Mar 5, 202516.0316.0515.7215.7215.72100,100
Mar 4, 202515.9315.9915.4115.6215.6216,300
Mar 3, 202515.8616.0215.6815.7015.703,400
Feb 28, 202515.9816.0215.1315.1315.131,000
Feb 27, 202515.2115.2115.2115.2115.211,000
Feb 26, 202515.5015.5015.5015.5015.50200
Feb 25, 202515.5215.5215.0415.0415.04600
Feb 24, 202515.5916.0315.5916.0316.031,400
Feb 21, 202516.0216.0215.8515.8515.851,200
Feb 20, 202515.6315.9515.6315.7215.722,700
Feb 19, 202516.3116.3116.0716.0916.091,300
Feb 18, 202515.6015.9915.2515.6515.652,500
Feb 14, 202514.4014.4014.2914.2914.293,000
Feb 13, 202514.0514.0513.8713.8713.8729,400
Feb 12, 202513.8113.8113.8113.8113.8124,900
Feb 11, 202513.5514.2513.5514.2514.256,900
Feb 10, 202514.0514.2313.7413.9313.932,100
Feb 7, 202513.6814.4013.6814.1214.126,700
Feb 6, 202514.0914.1513.7813.7813.781,000
Feb 5, 202514.1814.2714.1814.2714.271,200
Feb 4, 202513.4214.4013.4214.1114.117,100
Feb 3, 202513.5514.4013.5514.4014.4029,200
Jan 31, 202513.6514.0313.6514.0114.019,500
Jan 30, 202513.5713.5713.5713.5713.57800
Jan 29, 202513.5613.5612.7512.7512.75500
Jan 28, 202513.5113.5112.5012.5012.501,600
Jan 27, 202512.6513.2112.6013.2113.211,700
Jan 24, 202512.6512.6512.6512.6512.65500
Jan 23, 202512.8913.3312.8913.3313.331,100
Jan 22, 202513.6113.6312.8312.8312.831,400
Jan 21, 202513.4214.3612.9213.3613.361,300
Jan 17, 202513.5514.3713.5513.6813.681,100
Jan 16, 202513.9013.9013.9013.9013.9068,600
Jan 15, 202512.7014.3612.7014.3614.36700
Jan 14, 202513.6913.6913.6913.6913.69500
Jan 13, 202513.7814.4013.3214.4014.406,800
Jan 10, 202513.4814.0413.4814.0414.041,000
Jan 8, 202513.7414.4013.7414.3514.351,400
Jan 7, 202514.3314.3313.9114.0114.011,900
Jan 6, 202513.8514.3513.8514.3014.302,000
Jan 3, 202513.7913.7913.7913.7913.79400
Jan 2, 202514.4014.4013.6713.6713.672,100
Dec 31, 202413.3813.3813.3813.3813.38400
Dec 30, 202413.8513.8813.6113.8613.865,500
Dec 27, 202413.9713.9713.6513.6513.65800
Dec 26, 202414.3014.3013.4313.9013.901,700
Dec 24, 202414.4014.4013.4613.4613.46800
Dec 23, 202413.7213.7813.2713.7513.752,600
Dec 20, 202413.2514.2513.2513.5013.501,800
Dec 19, 202414.0314.0313.5113.5113.5137,900
Dec 18, 202413.6514.1113.6514.1114.11174,200
Dec 17, 202415.1915.1915.1915.1915.19-
Dec 16, 202415.1915.1915.1915.1915.19-
Dec 13, 202415.1915.1914.2315.1915.191,700
Dec 12, 202415.3415.3615.3415.3615.36300
Dec 11, 202416.3616.3615.2115.2115.211,300
Dec 10, 202415.6716.4214.5915.2615.267,200
Dec 9, 202414.4615.0614.4614.9114.9114,500
Dec 6, 202416.6916.6916.6916.6916.69400
Dec 5, 202416.4216.6615.4916.6616.662,000
Dec 4, 202416.3216.3216.3216.3216.32-
Dec 3, 202416.3216.3216.3216.3216.3241,100
Dec 2, 202415.3816.2715.3816.2716.271,600
Nov 29, 202414.8314.8314.8314.8314.83-
Nov 27, 202414.8314.8314.8314.8314.83-
Nov 26, 202414.2714.8314.2114.8314.831,000
Nov 25, 202414.6315.0313.9114.5314.5339,400
Nov 22, 202414.5714.7114.1514.5414.542,800
Nov 21, 202414.8614.8614.7714.7714.771,400
Nov 20, 202414.3914.3913.5613.9013.9011,300
Nov 19, 202412.8613.2812.8613.2313.231,900
Nov 18, 202412.7712.7712.4512.4512.45500
Nov 15, 202412.1212.1212.1212.1212.12600
Nov 14, 202412.0312.0311.6311.6311.63900
Nov 13, 202412.1012.1012.1012.1012.10200
Nov 12, 202412.3912.3912.0912.0912.09800
Nov 11, 202412.1012.1612.0912.1612.161,100
Nov 8, 202412.1212.7312.1212.3912.392,100
Nov 7, 202412.2712.5812.2712.5812.581,900
Nov 6, 202411.9011.9011.9011.9011.90200
Nov 5, 202412.2012.2012.2012.2012.20300
Nov 4, 202412.0512.4611.6412.4612.466,100
Nov 1, 202412.2512.3311.9212.0612.061,600
Oct 31, 202412.2512.5012.2312.4812.4814,400
Oct 30, 202411.3111.3611.3011.3611.362,300
Oct 29, 202410.8010.9510.2410.5810.583,700
Oct 28, 202410.5110.5310.2010.5310.536,100
Oct 25, 202410.4210.6910.0510.0510.051,500
Oct 24, 202410.4710.8510.4210.6210.623,200
Oct 23, 202410.3510.7710.3010.3010.303,900
Oct 22, 202410.4010.8910.1610.5210.524,000
Oct 21, 202410.5711.0810.3510.3510.357,300
Oct 18, 202411.2311.2310.4410.7010.701,800
Oct 17, 202411.1511.1510.8011.0011.003,400
Oct 16, 202411.0411.0711.0211.0211.027,900
Oct 15, 202411.5511.5510.9410.9510.959,700
Oct 14, 202411.0611.3110.8010.8010.801,700
Oct 11, 202411.4811.4811.0211.0611.0611,900
Oct 10, 202411.3111.5311.0511.0511.051,200
Oct 9, 202411.1311.1811.1311.1811.182,200
Oct 8, 202411.7711.8511.7711.8511.851,600
Oct 7, 202411.5211.9611.2011.5511.554,400
Oct 4, 202411.5611.6911.2311.5111.511,800
Oct 3, 202411.4211.8511.4211.8511.851,200
Oct 2, 202411.5111.6011.5111.5611.5647,000
Oct 1, 202411.5211.7811.5211.7811.781,500
Sep 30, 202411.7211.7211.7211.7211.72700
Sep 27, 202411.8012.0011.2111.2411.241,300
Sep 26, 202412.4112.4112.4112.4112.41900
Sep 25, 202412.0012.3112.0012.0312.032,300
Sep 24, 202412.0712.0711.4311.4311.431,600
Sep 23, 202411.4811.4811.4811.4811.48-
Sep 20, 202412.0012.0011.4811.4811.481,800
Sep 19, 202412.1612.1612.1612.1612.16700
Sep 18, 202411.7911.8011.7911.7911.796,900
Sep 17, 202411.6911.6911.6911.6911.69-
Sep 16, 202411.6912.1311.6911.6911.692,100
Sep 13, 202411.7111.7611.6811.6811.681,900
Sep 12, 202411.3212.2211.3212.2212.22900
Sep 11, 202412.1012.1011.6911.8911.89191,400
Sep 10, 202412.2012.4212.2012.2912.2937,300
Sep 9, 202412.3412.4112.3412.4112.4114,200
Sep 6, 202412.3012.3012.3012.3012.30-
Sep 5, 202412.3912.4912.3012.3012.30800
Sep 4, 202412.5712.5712.5712.5712.57-
Sep 3, 202412.7612.7612.5712.5712.57600
Aug 30, 202413.0013.0012.3512.3512.354,600
Aug 29, 202412.5812.5812.3612.3612.362,200
Aug 28, 202412.5012.5912.4912.5912.59900
Aug 27, 202412.5412.8612.5412.8612.86900
Aug 26, 202412.7912.8612.3912.4112.411,600
Aug 23, 202412.4212.5911.9912.5912.5917,800
Aug 22, 202412.3212.7212.1612.1612.164,300
Aug 21, 202412.1512.1512.1512.1512.15300
Aug 20, 202412.0012.1511.8612.1512.154,600
Aug 19, 202412.3612.3612.3612.3612.36800
Aug 16, 202411.9612.2011.6012.0012.002,500
Aug 15, 202412.1512.1511.8711.9011.901,600
Aug 14, 202412.2012.2012.2012.2012.20400
Aug 13, 202411.9811.9811.5411.5411.541,200
Aug 12, 202411.6811.8011.2711.2711.272,200
Aug 9, 202411.9611.9611.0911.6411.646,800
Aug 8, 202411.7811.9611.1011.1511.153,600
Aug 7, 202411.1412.0011.1411.1411.148,300
Aug 6, 202411.1211.5210.7110.8010.8011,800
Aug 5, 202410.9711.0010.5411.0011.004,100
Aug 2, 202410.3010.4110.0410.3610.365,500
Aug 1, 202410.3310.3710.1910.1910.199,700
Jul 31, 202411.0111.0110.7810.7810.78400
Jul 30, 202410.6911.0110.3811.0111.011,300
Jul 29, 202410.9511.1110.4610.7210.727,200
Jul 26, 202410.8310.8710.6610.6610.662,000
Jul 25, 202410.7211.0310.3910.7210.724,000
Jul 24, 202410.5010.5910.5010.5910.59145,000
Jul 23, 202410.7810.7810.5010.5010.504,300
Jul 22, 202410.9111.1010.5311.1011.103,500
Jul 19, 202410.6410.6410.4810.5110.515,500
Jul 18, 202410.8410.8710.7510.8510.851,900
Jul 17, 202410.7210.7510.5310.6510.651,900
Jul 16, 202410.4910.6810.3310.4910.493,800
Jul 15, 202410.8010.8510.7010.7010.703,200
Jul 12, 202410.5710.8710.4510.7310.7319,600
Jul 11, 202410.8210.8210.6310.6310.63800
Jul 10, 202410.4810.8910.2610.8910.891,400
Jul 9, 202410.8110.8110.2310.4610.462,400
Jul 8, 202410.2310.8810.2310.5210.524,300
Jul 5, 202410.7110.8010.3710.7010.702,200
Jul 3, 202410.7410.9110.2410.9110.911,200
Jul 2, 202410.9610.9610.2810.9410.944,100
Jul 1, 202410.7411.0410.6410.6710.672,800
Jun 28, 202410.7310.7310.4010.4010.409,900
Jun 27, 202410.4110.8910.4110.4210.4241,300
Jun 26, 202411.2911.2910.8610.8610.862,500
Jun 25, 202411.1511.3110.7110.8210.8211,100
Jun 24, 202411.2811.2810.8810.8810.881,800
Jun 21, 202411.1111.1111.0011.0111.013,800
Jun 20, 202411.0511.1811.0511.0511.054,500
Jun 18, 202411.1011.2610.8311.0811.084,300
Jun 17, 202411.3411.4910.8810.8810.884,000
Jun 14, 202410.9711.2610.7911.1211.124,100
Jun 13, 202410.9710.9910.7510.9910.991,200
Jun 12, 202411.6111.7411.0911.0911.094,000
Jun 11, 202411.4211.5710.9611.2411.242,300
Jun 10, 202411.3511.4510.9911.3311.332,300
Jun 7, 202411.2611.2610.8010.8010.801,800
Jun 6, 202411.5611.5611.5611.5611.56700
Jun 5, 202411.2711.5910.9111.5911.591,300
Jun 4, 202411.0511.5811.0511.0511.052,000
Jun 3, 202411.4811.6510.9511.3311.33112,000
May 31, 202410.8411.5210.8411.1811.183,400
May 30, 202410.8411.1710.5010.7310.737,200
May 29, 202410.9810.9810.5110.7110.7132,200
May 28, 202410.6311.1510.6310.9010.906,400
May 24, 202410.8210.8310.3210.6510.653,900
May 23, 202410.7810.7810.3010.5010.504,900
May 22, 202410.7610.7610.2310.5510.5513,400
May 21, 202411.1711.3410.8211.1411.1412,700
May 20, 202411.1411.4210.9110.9210.9212,400
May 17, 202411.1611.2610.6410.8110.817,800
May 16, 202411.1911.1910.7810.8010.8011,900
May 15, 202410.8010.9010.6510.8010.802,700
May 14, 202410.9511.1410.9310.9510.952,500
May 13, 202411.0011.3010.7810.9410.9413,700
May 10, 202411.4411.4411.4411.4411.441,000
May 9, 202411.1511.2110.8011.2111.215,000
May 8, 202411.1011.1210.7510.7610.761,800
May 7, 202411.3411.5611.1411.1411.142,300
May 6, 202411.6612.0911.6612.0912.093,200
May 3, 202411.6211.8911.5811.5811.584,400
May 2, 202411.3411.6011.3411.6011.601,100
May 1, 202411.3911.4611.3511.4611.461,400
Apr 30, 202411.2511.3111.2511.3111.31900
Apr 29, 202411.5811.5811.5611.5611.562,300
Apr 26, 202411.7611.9111.7411.9111.911,200
Apr 25, 202411.9912.1711.7112.1712.172,000
Apr 24, 202413.4513.4513.4513.4513.455,200
Apr 23, 202412.6313.4512.6313.4513.451,000
Apr 22, 202412.7213.1112.6112.7312.731,700
Apr 19, 202412.0512.2212.0512.2112.211,600
Apr 18, 202412.2112.2312.1312.2312.23800
Apr 17, 202412.0012.1311.7612.1312.132,700
Apr 16, 202412.1712.6512.1712.3712.373,600
Apr 15, 202412.5513.0112.5512.6312.633,200
Apr 12, 202412.5012.5012.5012.5012.50400
Apr 11, 202412.3112.8612.3112.5012.506,400
Apr 10, 202412.0312.1012.0312.1012.103,400
Apr 9, 202411.2911.3011.2911.3011.301,300
Apr 8, 202411.4611.7411.4611.4811.488,200
Apr 5, 202411.5411.5411.4811.4811.482,100
Apr 4, 202411.8011.9611.2711.9411.9424,900