Tokyo Gas Company Ltd (PK) (TKGSY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 2.80442804428 | 13.55 | 14.4 | 13.42 | 9032 | 14.29529715 | DR |
| 4 | 0.15 | 1.0885341074 | 13.78 | 14.4 | 12.5 | 7430 | 14.00323663 | DR |
| 12 | 1.16 | 9.08379013312 | 12.77 | 16.69 | 12.45 | 10081 | 14.29875734 | DR |
| 26 | 2.255 | 19.3147751606 | 11.675 | 16.69 | 10.0495 | 8547 | 13.09202161 | DR |
| 52 | 3.392 | 32.1882710192 | 10.538 | 16.69 | 10.04 | 9417 | 12.00422204 | DR |
| 156 | 4.07 | 41.2778904665 | 9.86 | 16.69 | 8.28 | 8627 | 10.86218959 | DR |
| 260 | 2.8 | 25.1572327044 | 11.13 | 16.69 | 7.91 | 6131 | 10.74025031 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 13.93 | -0.19 | -1.35 | 14.05 | 14.23 | 13.735 | 2064 |
| 1738967160 | 14.12 | 0.34 | 2.47 | 13.68 | 14.4 | 13.68 | 6744 |
| 1738880400 | 13.78 | -0.49 | -3.43 | 14.09 | 14.152 | 13.78 | 1036 |
| 1738794000 | 14.27 | 0.16 | 1.13 | 14.176 | 14.27 | 14.176 | 1167 |
| 1738708080 | 14.11 | -0.29 | -2.01 | 13.42 | 14.4 | 13.42 | 7056 |
| 1738621740 | 14.4 | 0.39 | 2.78 | 13.55 | 14.4 | 13.55 | 29159 |
| 1738362000 | 14.01 | 0.45 | 3.28 | 13.65 | 14.03 | 13.65 | 9450 |
| 1738276080 | 13.565 | 0.81 | 6.38 | 13.565 | 13.565 | 13.565 | 804 |
| 1738189740 | 12.752 | 0.25 | 2.02 | 13.56 | 13.56 | 12.752 | 510 |
| 1738103280 | 12.5 | -0.71 | -5.37 | 13.51 | 13.51 | 12.5 | 1553 |
| 1738016820 | 13.21 | 0.56 | 4.43 | 12.65 | 13.21 | 12.6 | 1658 |
| 1737757440 | 12.65 | -0.68 | -5.10 | 12.65 | 12.65 | 12.65 | 548 |
| 1737671220 | 13.33 | 0.5 | 3.90 | 12.8875 | 13.33 | 12.8875 | 1144 |
| 1737584640 | 12.83 | -0.53 | -3.99 | 13.61 | 13.63 | 12.83 | 1375 |
| 1737498540 | 13.363 | -0.32 | -2.34 | 13.421 | 14.36 | 12.92 | 1339 |
| 1737152880 | 13.6833 | -0.22 | -1.56 | 13.55 | 14.37 | 13.55 | 1079 |
| 1737066420 | 13.9 | -0.46 | -3.20 | 13.9 | 13.9 | 13.5791 | 68556 |
| 1736979720 | 14.36 | 0.67 | 4.92 | 12.7 | 14.36 | 12.7 | 694 |
| 1736893380 | 13.686 | -0.71 | -4.96 | 13.686 | 13.686 | 13.686 | 488 |
| 1736806800 | 14.4 | 0.36 | 2.58 | 13.78 | 14.4 | 13.32 | 6801 |
| 1736547720 | 14.0375 | -0.31 | -2.18 | 13.4802 | 14.0375 | 13.4802 | 976 |
| 1736375340 | 14.35 | 0.34 | 2.44 | 13.74 | 14.4 | 13.74 | 1421 |
| 1736288940 | 14.0077 | -0.29 | -2.04 | 14.3265 | 14.3265 | 13.905 | 1921 |
| 1736202360 | 14.3 | 0.52 | 3.74 | 13.8475 | 14.349 | 13.8475 | 1978 |
| 1735942980 | 13.785 | 0.12 | 0.88 | 13.785 | 13.785 | 13.785 | 402 |
| 1735856700 | 13.665 | 0.28 | 2.09 | 14.4 | 14.4 | 13.665 | 2111 |
| 1735683960 | 13.3848 | -0.48 | -3.43 | 13.3848 | 13.3848 | 13.3848 | 354 |
| 1735597740 | 13.86 | 0.21 | 1.53 | 13.85 | 13.88 | 13.61 | 5474 |
| 1735338000 | 13.6518 | -0.24 | -1.75 | 13.965 | 13.965 | 13.6518 | 836 |
| 1735252020 | 13.895 | 0.43 | 3.23 | 14.299 | 14.299 | 13.43 | 1691 |
| 1735078200 | 13.46 | -0.29 | -2.07 | 14.4 | 14.4 | 13.46 | 839 |
| 1734992400 | 13.745 | 0.24 | 1.81 | 13.72 | 13.7814 | 13.27 | 2636 |
| 1734733200 | 13.5 | -0.01 | -0.07 | 13.2525 | 14.249 | 13.2525 | 1778 |
| 1734646800 | 13.51 | -0.6 | -4.25 | 14.03 | 14.03 | 13.51 | 37850 |
| 1734560940 | 14.11 | -1.08 | -7.11 | 13.65 | 14.11 | 13.65 | 174226 |
| 1734474540 | 15.19 | 0 | 0.00 | 15.19 | 15.19 | 15.19 | 0 |
| 1734388140 | 15.19 | 0 | 0.00 | 15.19 | 15.19 | 15.19 | 0 |
| 1734128940 | 15.19 | -0.17 | -1.11 | 15.19 | 15.19 | 14.2268 | 1667 |
| 1734042480 | 15.36 | 0.15 | 0.99 | 15.34 | 15.36 | 15.34 | 349 |
| 1733955900 | 15.21 | -0.05 | -0.33 | 16.36 | 16.36 | 15.21 | 1264 |
| 1733869200 | 15.26 | 0.35 | 2.35 | 15.67 | 16.42 | 14.59 | 7248 |
| 1733782800 | 14.91 | -1.78 | -10.67 | 14.46 | 15.06 | 14.46 | 14466 |
| 1733523600 | 16.69 | 0.03 | 0.18 | 16.69 | 16.69 | 16.69 | 431 |
| 1733437500 | 16.66 | 0.34 | 2.08 | 16.424 | 16.66 | 15.49 | 2039 |
| 1733351100 | 16.32 | 0 | 0.00 | 16.32 | 16.32 | 16.32 | 0 |
| 1733264700 | 16.32 | 0.05 | 0.31 | 16.32 | 16.32 | 16.32 | 41135 |
| 1733178180 | 16.27 | 1.44 | 9.71 | 15.375 | 16.27 | 15.375 | 1561 |
| 1732919340 | 14.83 | 0 | 0.00 | 14.83 | 14.83 | 14.83 | 0 |
| 1732746540 | 14.83 | 0 | 0.00 | 14.83 | 14.83 | 14.83 | 0 |
| 1732660140 | 14.83 | 0.3 | 2.06 | 14.27 | 14.83 | 14.206 | 976 |
| 1732573560 | 14.53 | -0.01 | -0.07 | 14.628 | 15.03 | 13.91 | 39384 |
| 1732314000 | 14.54 | -0.23 | -1.56 | 14.572 | 14.712 | 14.15 | 2755 |
| 1732227900 | 14.77 | 0.87 | 6.26 | 14.8638 | 14.8638 | 14.77 | 1391 |
| 1732141740 | 13.9 | 0.68 | 5.10 | 14.39 | 14.39 | 13.56 | 11273 |
| 1732054800 | 13.225 | 0.78 | 6.22 | 12.86 | 13.5 | 12.8 | 1911 |
| 1731968640 | 12.45 | 0.33 | 2.77 | 12.77 | 12.77 | 12.45 | 546 |
| 1731709260 | 12.115 | 0.48 | 4.15 | 12.115 | 12.115 | 12.115 | 568 |
| 1731622800 | 11.6325 | -0.47 | -3.88 | 12.03 | 12.03 | 11.6325 | 887 |
| 1731536760 | 12.102 | 0.01 | 0.10 | 12.102 | 12.102 | 12.102 | 223 |
| 1731450480 | 12.0905 | -0.07 | -0.57 | 12.393 | 12.393 | 12.0905 | 827 |
| 1731363600 | 12.16 | -0.23 | -1.86 | 12.1 | 12.16 | 12.09 | 1103 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
