Tokyo Gas Co., Ltd. (9531.T) JPX

Currency In JPY

9531.T Historical Return

If you invested ¥1000 in Tokyo Gas Co.,Ltd. (9531.T) 10 years ago, it would be worth ¥3,583.79 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,149.32, while ¥1000 invested 1 year ago would be worth ¥1,062.74. This corresponds to total returns of 258.38%, 214.93%, 6.27%, respectively, with annualized returns of 13.61%, 25.79%, 6.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9531.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	6,019	6,090	6,090	6,100	6,011	1.35M
August 20, 2026	6,020	6,009	6,009	6,055	5,975	980,400
August 19, 2026	6,063	6,016	6,016	6,064	5,934	894,400
August 18, 2026	6,005	6,051	6,051	6,064	5,988	812,700
August 17, 2026	6,015	6,005	6,005	6,045	5,997	761,900
August 14, 2026	5,977	6,015	6,015	6,038	5,959	1.01M
August 13, 2026	6,034	6,009	6,009	6,097	5,990	818,300
August 12, 2026	6,015	6,033	6,033	6,098	5,980	1.06M
August 10, 2026	6,027	5,915	5,915	6,027	5,876	962,500
August 07, 2026	5,977	5,966	5,966	6,029	5,925	1.77M
August 06, 2026	5,988	5,967	5,967	6,024	5,925	862,300
August 05, 2026	6,059	5,937	5,937	6,079	5,901	956,200
August 04, 2026	6,181	6,038	6,038	6,191	6,038	854,500
August 03, 2026	6,150	6,181	6,181	6,224	6,007	1.21M
July 31, 2026	6,063	6,219	6,219	6,288	6,059	1.22M
July 30, 2026	6,297	6,263	6,263	6,386	6,150	1.89M
July 29, 2026	6,289	6,290	6,290	6,312	6,190	1.12M
July 28, 2026	6,243	6,235	6,235	6,268	6,182	897,700
July 27, 2026	6,275	6,273	6,273	6,284	6,175	924,000
July 24, 2026	6,130	6,226	6,226	6,258	6,108	923,900
July 23, 2026	6,151	6,160	6,160	6,168	6,126	720,700
July 22, 2026	6,127	6,151	6,151	6,155	6,089	1.12M
July 21, 2026	6,145	6,127	6,127	6,206	6,095	1.16M
July 17, 2026	6,105	6,087	6,087	6,144	6,035	1.44M
July 16, 2026	6,095	6,066	6,066	6,128	6,035	997,200
July 15, 2026	6,063	6,072	6,072	6,150	6,025	896,200
July 14, 2026	6,005	6,030	6,030	6,059	5,973	1.02M
July 13, 2026	6,003	5,905	5,905	6,030	5,905	970,900
July 10, 2026	6,043	5,966	5,966	6,070	5,952	1.07M
July 09, 2026	6,130	6,089	6,089	6,158	6,068	1.04M
July 08, 2026	6,150	6,143	6,143	6,174	6,092	1.28M
July 07, 2026	6,151	6,120	6,120	6,173	6,070	991,800
July 06, 2026	6,039	6,156	6,156	6,192	6,028	736,600
July 03, 2026	6,106	6,037	6,037	6,124	6,021	730,100
July 02, 2026	6,041	6,006	6,006	6,098	5,977	811,300
July 01, 2026	6,080	5,987	5,987	6,083	5,896	1.02M
June 30, 2026	6,197	6,121	6,121	6,227	6,102	1.02M
June 29, 2026	6,157	6,163	6,163	6,201	6,066	1.09M
June 26, 2026	6,089	6,111	6,111	6,112	5,968	1.32M
June 25, 2026	6,147	6,068	6,068	6,147	6,010	737,900
June 24, 2026	6,137	6,110	6,110	6,196	6,089	891,400
June 23, 2026	6,193	6,138	6,138	6,205	6,095	1.02M
June 22, 2026	6,180	6,210	6,210	6,251	6,157	767,500
June 19, 2026	6,145	6,178	6,178	6,208	6,077	1.8M
June 18, 2026	6,157	6,174	6,174	6,226	6,141	1.02M
June 17, 2026	6,300	6,151	6,151	6,300	6,138	833,700
June 16, 2026	6,261	6,223	6,223	6,269	6,178	970,800
June 15, 2026	6,303	6,261	6,261	6,382	6,241	915,600
June 12, 2026	6,452	6,303	6,303	6,471	6,268	1.14M
June 11, 2026	6,340	6,395	6,395	6,395	6,286	1.22M
June 10, 2026	6,428	6,305	6,305	6,462	6,273	1M
June 09, 2026	6,366	6,349	6,349	6,410	6,285	1.2M
June 08, 2026	6,116	6,311	6,311	6,319	6,100	1.16M
June 05, 2026	6,219	6,190	6,190	6,295	6,163	1.02M
June 04, 2026	6,292	6,219	6,219	6,365	6,171	1.04M
June 03, 2026	6,320	6,292	6,292	6,353	6,246	1.1M
June 02, 2026	6,098	6,220	6,220	6,255	6,033	1.16M
June 01, 2026	6,293	6,175	6,175	6,319	6,089	1.38M
May 29, 2026	6,214	6,380	6,380	6,432	6,196	2.98M
May 28, 2026	6,428	6,294	6,294	6,481	6,258	5.31M