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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,087	1,091	1,091	1,097	1,085	24,500
September 04, 2025	1,091	1,086	1,086	1,092	1,080	29,600
September 03, 2025	1,077	1,082	1,082	1,091	1,075	47,900
September 02, 2025	1,071	1,071	1,071	1,076	1,069	21,300
September 01, 2025	1,070	1,068	1,068	1,078	1,063	22,700
August 29, 2025	1,068	1,070	1,070	1,080	1,065	26,900
August 28, 2025	1,058	1,068	1,068	1,069	1,056	27,300
August 27, 2025	1,054	1,060	1,060	1,062	1,050	29,100
August 26, 2025	1,072	1,054	1,054	1,072	1,053	53,200
August 25, 2025	1,074	1,077	1,077	1,078	1,065	28,500
August 22, 2025	1,081	1,070	1,070	1,081	1,068	27,400
August 21, 2025	1,073	1,075	1,075	1,081	1,062	22,900
August 20, 2025	1,076	1,067	1,067	1,078	1,066	20,900
August 19, 2025	1,067	1,073	1,073	1,077	1,058	35,300
August 18, 2025	1,063	1,073	1,073	1,078	1,063	34,800
August 15, 2025	1,062	1,068	1,068	1,071	1,060	46,900
August 14, 2025	1,068	1,062	1,062	1,071	1,062	32,600
August 13, 2025	1,076	1,079	1,079	1,088	1,070	65,300
August 12, 2025	1,113	1,090	1,090	1,113	1,028	171,600
August 08, 2025	1,119	1,130	1,130	1,130	1,111	115,800
August 07, 2025	1,108	1,119	1,119	1,121	1,105	104,300
August 06, 2025	1,097	1,107	1,107	1,108	1,093	66,100
August 05, 2025	1,094	1,091	1,091	1,099	1,088	20,100
August 04, 2025	1,083	1,093	1,093	1,095	1,079	34,700
August 01, 2025	1,096	1,099	1,099	1,100	1,092	47,700
July 31, 2025	1,079	1,096	1,096	1,096	1,079	66,800
July 30, 2025	1,080	1,079	1,079	1,090	1,077	63,600
July 29, 2025	1,082	1,078	1,078	1,096	1,073	75,900
July 28, 2025	1,077	1,089	1,089	1,096	1,071	138,500
July 25, 2025	1,046	1,079	1,079	1,080	1,038	93,900
July 24, 2025	1,040	1,051	1,051	1,056	1,040	59,200
July 23, 2025	1,032	1,039	1,039	1,043	1,028	50,100
July 22, 2025	1,029	1,026	1,026	1,033	1,024	19,300
July 18, 2025	1,030	1,032	1,032	1,044	1,025	29,400
July 17, 2025	1,054	1,030	1,030	1,064	1,029	52,100
July 16, 2025	1,069	1,054	1,054	1,075	1,054	62,400
July 15, 2025	1,061	1,066	1,066	1,071	1,056	56,200
July 14, 2025	1,034	1,062	1,062	1,062	1,034	158,700
July 11, 2025	1,012	1,028	1,028	1,038	1,011	83,500
July 10, 2025	1,017	1,008	1,008	1,019	1,000	100,300
July 09, 2025	1,010	1,011	1,011	1,018	1,007	49,300
July 08, 2025	1,018	1,009	1,009	1,022	1,008	43,100
July 07, 2025	1,040	1,017	1,017	1,040	1,010	48,900
July 04, 2025	1,045	1,040	1,040	1,050	1,035	32,100
July 03, 2025	1,034	1,040	1,040	1,045	1,034	33,900
July 02, 2025	1,031	1,034	1,034	1,055	1,031	32,900
July 01, 2025	1,040	1,034	1,034	1,040	1,021	42,500
June 30, 2025	1,067	1,046	1,046	1,068	1,046	35,900
June 27, 2025	1,068	1,060	1,060	1,069	1,051	49,100
June 26, 2025	1,082	1,073	1,073	1,082	1,056	78,500
June 25, 2025	1,056	1,077	1,077	1,077	1,056	31,200
June 24, 2025	1,096	1,061	1,061	1,097	1,055	59,100
June 23, 2025	1,061	1,082	1,082	1,104	1,061	66,800
June 20, 2025	1,070	1,063	1,063	1,078	1,060	246,500
June 19, 2025	1,060	1,070	1,070	1,078	1,055	42,600
June 18, 2025	1,064	1,058	1,058	1,074	1,058	25,600
June 17, 2025	1,062	1,058	1,058	1,078	1,053	38,200
June 16, 2025	1,049	1,052	1,052	1,054	1,044	20,100
June 13, 2025	1,044	1,036	1,036	1,044	1,033	44,500
June 12, 2025	1,050	1,052	1,052	1,062	1,036	70,100

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