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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,027	1,025	1,025	1,030	1,021	43,400
November 19, 2025	1,027	1,020	1,020	1,033	1,020	22,500
November 18, 2025	1,018	1,025	1,025	1,028	1,010	48,100
November 17, 2025	1,045	1,025	1,025	1,045	1,013	44,900
November 14, 2025	1,074	1,053	1,053	1,078	1,053	37,000
November 13, 2025	1,067	1,085	1,085	1,087	1,067	51,700
November 12, 2025	1,053	1,069	1,069	1,069	1,052	50,100
November 11, 2025	1,055	1,054	1,054	1,055	1,041	26,200
November 10, 2025	1,050	1,045	1,045	1,050	1,041	22,400
November 07, 2025	1,030	1,045	1,045	1,045	1,030	17,600
November 06, 2025	1,033	1,030	1,030	1,047	1,030	23,300
November 05, 2025	1,033	1,030	1,030	1,047	1,030	45,900
November 04, 2025	1,041	1,037	1,037	1,041	1,023	45,900
October 31, 2025	1,025	1,028	1,028	1,033	1,020	35,700
October 30, 2025	1,025	1,028	1,028	1,033	1,020	52,300
October 29, 2025	1,026	1,025	1,025	1,031	1,023	28,300
October 28, 2025	1,059	1,025	1,025	1,060	1,025	37,100
October 27, 2025	1,059	1,060	1,060	1,062	1,049	33,200
October 24, 2025	1,028	1,043	1,043	1,053	1,028	46,300
October 23, 2025	1,024	1,026	1,026	1,033	1,013	34,100
October 22, 2025	1,018	1,031	1,031	1,031	1,017	43,700
October 21, 2025	1,019	1,015	1,015	1,024	1,014	27,800
October 20, 2025	1,025	1,023	1,023	1,028	1,020	14,700
October 17, 2025	1,029	1,018	1,018	1,029	1,014	23,300
October 16, 2025	1,027	1,023	1,023	1,032	1,022	22,500
October 15, 2025	1,017	1,022	1,022	1,026	1,014	30,700

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