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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	1,000	1,004	1,004	1,014	999	59,500
October 10, 2025	1,005	1,008	1,008	1,012	1,000	50,100
October 09, 2025	1,029	1,016	1,016	1,029	1,012	42,800
October 08, 2025	1,047	1,018	1,018	1,048	1,018	35,900
October 07, 2025	1,038	1,045	1,045	1,045	1,027	33,600
October 06, 2025	1,041	1,030	1,030	1,041	1,026	46,500
October 03, 2025	1,018	1,017	1,017	1,026	1,015	24,900
October 02, 2025	1,015	1,018	1,018	1,024	1,005	49,600
October 01, 2025	1,036	1,017	1,017	1,037	1,017	51,100
September 30, 2025	1,045	1,038	1,038	1,045	1,036	34,800
September 29, 2025	1,064	1,051	1,051	1,064	1,046	38,000
September 26, 2025	1,070	1,073	1,073	1,082	1,067	61,500
September 25, 2025	1,065	1,070	1,070	1,071	1,059	34,300
September 24, 2025	1,059	1,062	1,062	1,064	1,049	35,100
September 22, 2025	1,061	1,059	1,059	1,069	1,059	22,200
September 19, 2025	1,059	1,058	1,058	1,071	1,051	47,100
September 18, 2025	1,058	1,056	1,056	1,059	1,046	31,800
September 17, 2025	1,070	1,054	1,054	1,071	1,054	51,100
September 16, 2025	1,080	1,072	1,072	1,081	1,072	51,100
September 12, 2025	1,086	1,081	1,081	1,090	1,067	75,600
September 11, 2025	1,081	1,089	1,089	1,089	1,078	75,600
September 10, 2025	1,095	1,083	1,083	1,095	1,078	39,400
September 09, 2025	1,094	1,092	1,092	1,099	1,079	73,700
September 08, 2025	1,095	1,091	1,091	1,095	1,084	26,800
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

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