Koatsu Gas Kogyo Co., Ltd. - 4097.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,120	1,110	1,110	1,120	1,096	118,100
February 19, 2026	1,125	1,120	1,120	1,125	1,110	43,800
February 18, 2026	1,113	1,123	1,123	1,132	1,111	56,200
February 17, 2026	1,121	1,100	1,100	1,126	1,100	73,100
February 16, 2026	1,131	1,121	1,121	1,137	1,111	110,800
February 13, 2026	1,181	1,157	1,157	1,184	1,150	43,900
February 12, 2026	1,169	1,178	1,178	1,187	1,156	103,400
February 10, 2026	1,167	1,170	1,170	1,178	1,156	67,100
February 09, 2026	1,164	1,154	1,154	1,164	1,139	56,200
February 06, 2026	1,142	1,134	1,134	1,142	1,126	38,200
February 05, 2026	1,146	1,142	1,142	1,151	1,141	52,000
February 04, 2026	1,137	1,131	1,131	1,140	1,129	59,000
February 03, 2026	1,123	1,135	1,135	1,139	1,113	45,600
February 02, 2026	1,133	1,112	1,112	1,144	1,108	50,400
January 30, 2026	1,120	1,121	1,121	1,122	1,107	33,100
January 29, 2026	1,116	1,113	1,113	1,118	1,097	38,900
January 28, 2026	1,108	1,120	1,120	1,127	1,095	79,100
January 27, 2026	1,102	1,105	1,105	1,116	1,095	91,200
January 26, 2026	1,123	1,109	1,109	1,128	1,106	104,100
January 23, 2026	1,150	1,134	1,134	1,150	1,133	70,200
January 22, 2026	1,135	1,142	1,142	1,148	1,130	46,400
January 21, 2026	1,135	1,133	1,133	1,136	1,118	60,300
January 20, 2026	1,169	1,142	1,142	1,169	1,142	63,300
January 19, 2026	1,179	1,169	1,169	1,179	1,158	65,000
January 16, 2026	1,152	1,164	1,164	1,166	1,146	37,200
January 15, 2026	1,150	1,150	1,150	1,158	1,144	40,800
January 14, 2026	1,137	1,148	1,148	1,150	1,136	48,000
January 13, 2026	1,166	1,136	1,136	1,166	1,135	95,000
January 09, 2026	1,141	1,141	1,141	1,141	1,130	56,400
January 08, 2026	1,155	1,127	1,127	1,155	1,126	82,100
January 07, 2026	1,146	1,138	1,138	1,195	1,136	265,900
January 06, 2026	1,120	1,145	1,145	1,164	1,107	315,800
January 05, 2026	1,055	1,061	1,061	1,068	1,048	35,300
December 30, 2025	1,055	1,047	1,047	1,056	1,047	20,800
December 29, 2025	1,060	1,057	1,057	1,066	1,048	30,700
December 26, 2025	1,070	1,054	1,054	1,070	1,046	77,600
December 25, 2025	1,051	1,068	1,068	1,071	1,051	46,800
December 24, 2025	1,043	1,050	1,050	1,056	1,042	31,800
December 23, 2025	1,035	1,043	1,043	1,046	1,032	20,500
December 22, 2025	1,039	1,029	1,029	1,039	1,029	23,100
December 19, 2025	1,026	1,030	1,030	1,034	1,026	25,900
December 18, 2025	1,025	1,026	1,026	1,032	1,022	33,500
December 17, 2025	1,029	1,025	1,025	1,029	1,020	41,400
December 16, 2025	1,047	1,025	1,025	1,047	1,025	42,100
December 15, 2025	1,049	1,047	1,047	1,054	1,030	86,500
December 12, 2025	1,080	1,063	1,063	1,080	1,048	209,600
December 11, 2025	1,071	1,056	1,056	1,071	1,047	65,700
December 10, 2025	1,048	1,060	1,060	1,068	1,047	38,900
December 09, 2025	1,049	1,043	1,043	1,051	1,039	38,700
December 08, 2025	1,048	1,045	1,045	1,053	1,041	38,700
December 05, 2025	1,029	1,040	1,040	1,045	1,028	25,400
December 04, 2025	1,040	1,033	1,033	1,040	1,031	23,600
December 03, 2025	1,040	1,040	1,040	1,050	1,035	40,400
December 02, 2025	1,058	1,038	1,038	1,060	1,035	26,900
December 01, 2025	1,066	1,059	1,059	1,074	1,054	24,500
November 28, 2025	1,050	1,064	1,064	1,067	1,046	25,200
November 27, 2025	1,046	1,049	1,049	1,049	1,043	15,500
November 26, 2025	1,050	1,041	1,041	1,050	1,041	25,100
November 25, 2025	1,046	1,040	1,040	1,048	1,040	18,400
November 21, 2025	1,025	1,047	1,047	1,047	1,025	34,300

Koatsu Gas Kogyo Co., Ltd. (4097.T) JPX