If you invested ¥1000 in Toho Gas Co., Ltd. (9533.T) 10 years ago, it would be worth ¥2,148.12 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 ¥1,321.96, while ¥1000 invested 1 year ago would be worth ¥1,141.42. This corresponds to total returns of 114.81%, 32.2%, 14.14%, respectively, with annualized returns of 7.94%, 5.74%, 14.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1,207 | 1,215 | 1,215 | 1,218 | 1,206 | 811,100 |
| August 20, 2026 | 1,196 | 1,205 | 1,205 | 1,210.5 | 1,196 | 720,400 |
| August 19, 2026 | 1,191 | 1,182.5 | 1,182.5 | 1,193 | 1,174.5 | 824,700 |
| August 18, 2026 | 1,185.5 | 1,186.5 | 1,186.5 | 1,196.5 | 1,181.5 | 818,700 |
| August 17, 2026 | 1,180 | 1,185 | 1,185 | 1,191 | 1,175 | 723,200 |
| August 14, 2026 | 1,162 | 1,175 | 1,175 | 1,179.5 | 1,161 | 845,800 |
| August 13, 2026 | 1,159.5 | 1,171.5 | 1,171.5 | 1,176.5 | 1,157.5 | 988,400 |
| August 12, 2026 | 1,140 | 1,155 | 1,155 | 1,158.5 | 1,130.5 | 990,000 |
| August 10, 2026 | 1,139 | 1,128.5 | 1,128.5 | 1,148 | 1,117 | 1.27M |
| August 07, 2026 | 1,130 | 1,128.5 | 1,128.5 | 1,140.5 | 1,119 | 1.1M |
| August 06, 2026 | 1,114 | 1,123 | 1,123 | 1,128.5 | 1,106.5 | 970,100 |
| August 05, 2026 | 1,118 | 1,114 | 1,114 | 1,125 | 1,108 | 791,400 |
| August 04, 2026 | 1,147 | 1,118 | 1,118 | 1,152 | 1,118 | 937,300 |
| August 03, 2026 | 1,154.5 | 1,145 | 1,145 | 1,161.5 | 1,117.5 | 1.08M |
| July 31, 2026 | 1,197 | 1,161.5 | 1,161.5 | 1,200.5 | 1,156 | 1.4M |
| July 30, 2026 | 1,200 | 1,199.5 | 1,199.5 | 1,223.5 | 1,185 | 1.02M |
| July 29, 2026 | 1,216.5 | 1,226 | 1,226 | 1,228.5 | 1,193 | 1.13M |
| July 28, 2026 | 1,213.5 | 1,207.5 | 1,207.5 | 1,227 | 1,202 | 1.22M |
| July 27, 2026 | 1,231.5 | 1,215 | 1,215 | 1,240 | 1,190 | 1.24M |
| July 23, 2026 | 1,214 | 1,213.5 | 1,213.5 | 1,231 | 1,207 | 943,600 |
| July 22, 2026 | 1,200 | 1,214 | 1,214 | 1,218.5 | 1,193.5 | 695,400 |
| July 21, 2026 | 1,217 | 1,203.5 | 1,203.5 | 1,220.5 | 1,203.5 | 727,500 |
| July 17, 2026 | 1,194.5 | 1,203.5 | 1,203.5 | 1,207.5 | 1,190 | 1.02M |
| July 16, 2026 | 1,202.5 | 1,200.5 | 1,200.5 | 1,212 | 1,200 | 540,900 |
| July 15, 2026 | 1,205 | 1,202.5 | 1,202.5 | 1,210 | 1,194 | 596,700 |
| July 14, 2026 | 1,199 | 1,193.5 | 1,193.5 | 1,202.5 | 1,189.5 | 812,400 |
| July 13, 2026 | 1,205.5 | 1,186 | 1,186 | 1,210.5 | 1,186 | 647,000 |
| July 10, 2026 | 1,216.5 | 1,205.5 | 1,205.5 | 1,228 | 1,198.5 | 800,600 |
| July 09, 2026 | 1,230 | 1,216.5 | 1,216.5 | 1,235 | 1,216.5 | 569,400 |
| July 08, 2026 | 1,235.5 | 1,232 | 1,232 | 1,243.5 | 1,230.5 | 562,100 |
| July 07, 2026 | 1,254.5 | 1,235.5 | 1,235.5 | 1,260 | 1,235.5 | 561,100 |
| July 06, 2026 | 1,237.5 | 1,254.5 | 1,254.5 | 1,262 | 1,237.5 | 599,600 |
| July 03, 2026 | 1,236 | 1,237.5 | 1,237.5 | 1,253 | 1,235 | 488,000 |
| July 02, 2026 | 1,231 | 1,220 | 1,220 | 1,240 | 1,217 | 738,600 |
| July 01, 2026 | 1,215 | 1,218.5 | 1,218.5 | 1,228.5 | 1,197 | 766,100 |
| June 30, 2026 | 1,224.5 | 1,215 | 1,215 | 1,235 | 1,212 | 830,900 |
| June 29, 2026 | 1,201 | 1,221.5 | 1,221.5 | 1,221.5 | 1,192 | 731,000 |
| June 26, 2026 | 1,180 | 1,192 | 1,192 | 1,194.5 | 1,178 | 551,100 |
| June 25, 2026 | 1,203 | 1,179.5 | 1,179.5 | 1,204.5 | 1,179.5 | 656,600 |
| June 24, 2026 | 1,211.5 | 1,208 | 1,208 | 1,219.5 | 1,195 | 482,200 |
| June 23, 2026 | 1,220.5 | 1,213.5 | 1,213.5 | 1,224.5 | 1,210.5 | 597,100 |
| June 22, 2026 | 1,231 | 1,220.5 | 1,220.5 | 1,237.5 | 1,220.5 | 457,400 |
| June 19, 2026 | 1,222.5 | 1,220.5 | 1,220.5 | 1,227.5 | 1,202 | 1.28M |
| June 18, 2026 | 1,243 | 1,235 | 1,235 | 1,257 | 1,227 | 628,500 |
| June 17, 2026 | 1,265 | 1,243 | 1,243 | 1,267.5 | 1,237 | 471,700 |
| June 16, 2026 | 1,250 | 1,245.5 | 1,245.5 | 1,255.5 | 1,235 | 616,000 |
| June 15, 2026 | 1,300 | 1,261 | 1,261 | 1,307 | 1,261 | 754,400 |
| June 12, 2026 | 1,272.5 | 1,280 | 1,280 | 1,295.5 | 1,266.5 | 969,900 |
| June 11, 2026 | 1,253 | 1,265 | 1,265 | 1,270 | 1,231.5 | 842,400 |
| June 10, 2026 | 1,235 | 1,253 | 1,253 | 1,253 | 1,227 | 664,700 |
| June 09, 2026 | 1,232 | 1,227 | 1,227 | 1,239 | 1,212.5 | 705,600 |
| June 08, 2026 | 1,211.5 | 1,238.5 | 1,238.5 | 1,239 | 1,210 | 733,900 |
| June 05, 2026 | 1,201 | 1,211.5 | 1,211.5 | 1,220 | 1,196 | 529,500 |
| June 04, 2026 | 1,220 | 1,191.5 | 1,191.5 | 1,237 | 1,190.5 | 663,400 |
| June 03, 2026 | 1,208.5 | 1,213 | 1,213 | 1,231.5 | 1,202.5 | 719,500 |
| June 02, 2026 | 1,188 | 1,202.5 | 1,202.5 | 1,210.5 | 1,179 | 661,100 |
| June 01, 2026 | 1,220 | 1,210 | 1,210 | 1,231.5 | 1,199 | 577,800 |
| May 29, 2026 | 1,222 | 1,230 | 1,230 | 1,245 | 1,220 | 1.52M |
| May 28, 2026 | 1,250 | 1,245.5 | 1,245.5 | 1,258 | 1,234 | 711,100 |
| May 27, 2026 | 1,284 | 1,259 | 1,259 | 1,296.5 | 1,259 | 616,100 |