Get 20% lifetime commission for referring investors to digrin.com
here.
TOHO GAS CO - Price History
Monthly price history for 9533.T (TOHO GAS CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,060 | ¥4,060 |
| April 2024 | ¥4,050 | ¥4,050 |
| March 2024 | ¥3,454 | ¥3,454 |
| February 2024 | ¥2,967 | ¥3,003 |
| January 2024 | ¥2,938 | ¥2,974 |
| December 2023 | ¥2,910 | ¥2,945 |
| November 2023 | ¥2,604 | ¥2,636 |
| October 2023 | ¥2,562 | ¥2,593 |
| September 2023 | ¥2,576 | ¥2,608 |
| August 2023 | ¥2,550 | ¥2,610 |
| July 2023 | ¥2,602 | ¥2,664 |
| June 2023 | ¥2,435 | ¥2,492 |
| May 2023 | ¥2,384 | ¥2,440 |
| April 2023 | ¥2,483 | ¥2,542 |
| March 2023 | ¥2,406 | ¥2,463 |
| February 2023 | ¥2,468 | ¥2,557 |
| January 2023 | ¥2,448 | ¥2,536 |
| December 2022 | ¥2,429 | ¥2,517 |
| November 2022 | ¥2,597 | ¥2,691 |
| October 2022 | ¥2,678 | ¥2,775 |
| September 2022 | ¥2,782 | ¥2,883 |
| August 2022 | ¥2,984 | ¥3,125 |
| July 2022 | ¥3,051 | ¥3,195 |
| June 2022 | ¥3,128 | ¥3,275 |
| May 2022 | ¥2,651 | ¥2,776 |
| April 2022 | ¥2,918 | ¥3,055 |
| March 2022 | ¥2,602 | ¥2,725 |
| February 2022 | ¥2,906 | ¥3,075 |
| January 2022 | ¥2,962 | ¥3,135 |
| December 2021 | ¥2,768 | ¥2,929 |
| November 2021 | ¥3,029 | ¥3,205 |
| October 2021 | ¥3,185 | ¥3,370 |
| September 2021 | ¥4,607 | ¥4,875 |
| August 2021 | ¥4,822 | ¥5,130 |
| July 2021 | ¥5,010 | ¥5,330 |
| June 2021 | ¥5,113 | ¥5,440 |
| May 2021 | ¥5,640 | ¥6,000 |
| April 2021 | ¥5,705 | ¥6,070 |
| March 2021 | ¥6,420 | ¥6,830 |
| February 2021 | ¥5,861 | ¥6,260 |
| January 2021 | ¥5,758 | ¥6,150 |
| December 2020 | ¥6,395 | ¥6,830 |
| November 2020 | ¥6,395 | ¥6,830 |
| October 2020 | ¥5,047 | ¥5,390 |
| September 2020 | ¥4,887 | ¥5,220 |
| August 2020 | ¥4,351 | ¥4,670 |
| July 2020 | ¥4,267 | ¥4,580 |
| June 2020 | ¥5,031 | ¥5,400 |
| May 2020 | ¥4,947 | ¥5,310 |
| April 2020 | ¥4,900 | ¥5,260 |
| March 2020 | ¥4,565 | ¥4,900 |
| February 2020 | ¥3,415 | ¥3,685 |
| January 2020 | ¥3,934 | ¥4,245 |
| December 2019 | ¥4,133 | ¥4,460 |
| November 2019 | ¥3,832 | ¥4,135 |
| October 2019 | ¥3,915 | ¥4,225 |
| September 2019 | ¥3,827 | ¥4,130 |
| August 2019 | ¥3,798 | ¥4,125 |
| July 2019 | ¥3,826 | ¥4,155 |
| June 2019 | ¥3,651 | ¥3,965 |
| May 2019 | ¥3,895 | ¥4,230 |
| April 2019 | ¥4,217 | ¥4,580 |
| March 2019 | ¥4,576 | ¥4,970 |
| February 2019 | ¥4,634 | ¥5,060 |
| January 2019 | ¥4,263 | ¥4,655 |
| December 2018 | ¥4,245 | ¥4,635 |
| November 2018 | ¥4,204 | ¥4,590 |
| October 2018 | ¥3,572 | ¥3,900 |
| September 2018 | ¥3,952 | ¥4,315 |
| August 2018 | ¥3,389 | ¥3,725 |
| July 2018 | ¥3,462 | ¥3,805 |
| June 2018 | ¥3,489 | ¥3,835 |
| May 2018 | ¥3,125 | ¥3,435 |
| April 2018 | ¥3,021 | ¥3,320 |
| March 2018 | ¥2,975 | ¥3,270 |
| February 2018 | ¥2,833 | ¥3,140 |
| January 2018 | ¥2,882 | ¥3,195 |
| December 2017 | ¥2,787 | ¥3,090 |
| November 2017 | ¥2,878 | ¥3,190 |
| October 2017 | ¥2,855 | ¥3,165 |
| September 2017 | ¥2,972 | ¥3,295 |
| August 2017 | ¥3,265 | ¥3,625 |
| July 2017 | ¥3,364 | ¥3,735 |
| June 2017 | ¥3,684 | ¥4,090 |
| May 2017 | ¥3,846 | ¥4,270 |
| April 2017 | ¥3,590 | ¥3,985 |
| March 2017 | ¥3,545 | ¥3,935 |
| February 2017 | ¥3,617 | ¥4,040 |
| January 2017 | ¥3,773 | ¥4,215 |
| December 2016 | ¥4,257 | ¥4,755 |
| November 2016 | ¥4,055 | ¥4,530 |
| October 2016 | ¥4,355 | ¥4,865 |
| September 2016 | ¥4,221 | ¥4,715 |
| August 2016 | ¥3,914 | ¥4,395 |
| July 2016 | ¥4,039 | ¥4,535 |
| June 2016 | ¥3,718 | ¥4,175 |
| May 2016 | ¥3,660 | ¥4,110 |
| April 2016 | ¥3,340 | ¥3,750 |
| March 2016 | ¥3,558 | ¥3,995 |
| February 2016 | ¥3,483 | ¥3,935 |
| January 2016 | ¥3,474 | ¥3,925 |
| December 2015 | ¥3,474 | ¥3,925 |
| November 2015 | ¥3,385 | ¥3,825 |
| October 2015 | ¥3,292 | ¥3,720 |
| September 2015 | ¥3,115 | ¥3,520 |
| August 2015 | ¥3,212 | ¥3,655 |
| July 2015 | ¥3,256 | ¥3,705 |
| June 2015 | ¥3,186 | ¥3,625 |
| May 2015 | ¥3,410 | ¥3,880 |
| April 2015 | ¥3,194 | ¥3,635 |
| March 2015 | ¥3,080 | ¥3,505 |
| February 2015 | ¥2,935 | ¥3,365 |
| January 2015 | ¥2,809 | ¥3,220 |
| December 2014 | ¥2,582 | ¥2,960 |
| November 2014 | ¥2,717 | ¥3,115 |
| October 2014 | ¥2,608 | ¥2,990 |
| September 2014 | ¥2,695 | ¥3,090 |
| August 2014 | ¥2,594 | ¥2,995 |
| July 2014 | ¥2,481 | ¥2,865 |
| June 2014 | ¥2,412 | ¥2,785 |
| May 2014 | ¥2,208 | ¥2,550 |
| April 2014 | ¥2,169 | ¥2,505 |
| March 2014 | ¥2,434 | ¥2,810 |
| February 2014 | ¥2,216 | ¥2,580 |
| January 2014 | ¥2,053 | ¥2,390 |
| December 2013 | ¥2,199 | ¥2,560 |
| November 2013 | ¥2,130 | ¥2,480 |
| October 2013 | ¥2,195 | ¥2,555 |
| September 2013 | ¥2,208 | ¥2,570 |
| August 2013 | ¥2,086 | ¥2,450 |
| July 2013 | ¥2,086 | ¥2,450 |
| June 2013 | ¥2,184 | ¥2,565 |
| May 2013 | ¥2,269 | ¥2,665 |
| April 2013 | ¥2,469 | ¥2,900 |
| March 2013 | ¥2,609 | ¥3,065 |
| February 2013 | ¥2,163 | ¥2,560 |
| January 2013 | ¥2,066 | ¥2,445 |
| December 2012 | ¥1,956 | ¥2,315 |
| November 2012 | ¥2,024 | ¥2,395 |
| October 2012 | ¥2,045 | ¥2,420 |
| September 2012 | ¥2,193 | ¥2,595 |
| August 2012 | ¥2,140 | ¥2,555 |
| July 2012 | ¥1,973 | ¥2,355 |
| June 2012 | ¥2,073 | ¥2,475 |
| May 2012 | ¥1,860 | ¥2,220 |
| April 2012 | ¥2,019 | ¥2,410 |
| March 2012 | ¥2,044 | ¥2,440 |
| February 2012 | ¥1,967 | ¥2,370 |
| January 2012 | ¥2,050 | ¥2,470 |
| December 2011 | ¥2,034 | ¥2,450 |
| November 2011 | ¥1,897 | ¥2,285 |
| October 2011 | ¥1,843 | ¥2,220 |
| September 2011 | ¥2,117 | ¥2,550 |
| August 2011 | ¥1,852 | ¥2,250 |
| July 2011 | ¥1,737 | ¥2,110 |
| June 2011 | ¥1,791 | ¥2,175 |
| May 2011 | ¥1,605 | ¥1,950 |
| April 2011 | ¥1,556 | ¥1,890 |
| March 2011 | ¥1,766 | ¥2,145 |
| February 2011 | ¥1,790 | ¥2,195 |
| January 2011 | ¥1,717 | ¥2,105 |
| December 2010 | ¥1,655 | ¥2,030 |
| November 2010 | ¥1,615 | ¥1,980 |
| October 2010 | ¥1,733 | ¥2,125 |
| September 2010 | ¥1,684 | ¥2,065 |
| August 2010 | ¥1,758 | ¥2,175 |
| July 2010 | ¥1,766 | ¥2,185 |
| June 2010 | ¥1,915 | ¥2,370 |
| May 2010 | ¥1,826 | ¥2,260 |
| April 2010 | ¥1,919 | ¥2,375 |
| March 2010 | ¥2,061 | ¥2,550 |
| February 2010 | ¥1,948 | ¥2,430 |
| January 2010 | ¥1,900 | ¥2,370 |
| December 2009 | ¥1,980 | ¥2,470 |
| November 2009 | ¥1,944 | ¥2,425 |
| October 2009 | ¥1,884 | ¥2,350 |
| September 2009 | ¥1,644 | ¥2,050 |
| August 2009 | ¥1,715 | ¥2,160 |
| July 2009 | ¥1,513 | ¥1,905 |
| June 2009 | ¥1,557 | ¥1,960 |
| May 2009 | ¥1,545 | ¥1,945 |
| April 2009 | ¥1,668 | ¥2,100 |
| March 2009 | ¥1,795 | ¥2,260 |
| February 2009 | ¥1,997 | ¥2,535 |
| January 2009 | ¥2,174 | ¥2,760 |
| December 2008 | ¥2,331 | ¥2,960 |
| November 2008 | ¥2,182 | ¥2,770 |
| October 2008 | ¥2,221 | ¥2,820 |
| September 2008 | ¥2,292 | ¥2,910 |
| August 2008 | ¥2,405 | ¥3,075 |
| July 2008 | ¥2,429 | ¥3,105 |
| June 2008 | ¥2,276 | ¥2,910 |
| May 2008 | ¥2,132 | ¥2,725 |
| April 2008 | ¥1,975 | ¥2,525 |
| March 2008 | ¥1,877 | ¥2,400 |
| February 2008 | ¥2,130 | ¥2,745 |
| January 2008 | ¥2,083 | ¥2,685 |
| December 2007 | ¥2,134 | ¥2,750 |
| November 2007 | ¥2,335 | ¥3,010 |
| October 2007 | ¥2,308 | ¥2,975 |
| September 2007 | ¥2,200 | ¥2,835 |
| August 2007 | ¥2,270 | ¥2,945 |
| July 2007 | ¥2,124 | ¥2,755 |
| June 2007 | ¥2,371 | ¥3,075 |
| May 2007 | ¥2,282 | ¥2,960 |
| April 2007 | ¥2,398 | ¥3,110 |
| March 2007 | ¥2,336 | ¥3,030 |
| February 2007 | ¥2,200 | ¥2,870 |
| January 2007 | ¥2,215 | ¥2,890 |
| December 2006 | ¥2,219 | ¥2,895 |
| November 2006 | ¥2,039 | ¥2,660 |
| October 2006 | ¥2,093 | ¥2,730 |
| September 2006 | ¥1,947 | ¥2,540 |
| August 2006 | ¥1,918 | ¥2,520 |
| July 2006 | ¥1,816 | ¥2,385 |
| June 2006 | ¥1,899 | ¥2,495 |
| May 2006 | ¥1,831 | ¥2,405 |
| April 2006 | ¥1,884 | ¥2,475 |
| March 2006 | ¥1,808 | ¥2,375 |
| February 2006 | ¥1,783 | ¥2,360 |
| January 2006 | ¥1,768 | ¥2,340 |
| December 2005 | ¥1,787 | ¥2,365 |
| November 2005 | ¥1,787 | ¥2,365 |
| October 2005 | ¥1,889 | ¥2,500 |
| September 2005 | ¥1,874 | ¥2,480 |
| August 2005 | ¥1,695 | ¥2,260 |
| July 2005 | ¥1,748 | ¥2,330 |
| June 2005 | ¥1,725 | ¥2,300 |
| May 2005 | ¥1,571 | ¥2,095 |
| April 2005 | ¥1,421 | ¥1,895 |
| March 2005 | ¥1,436 | ¥1,915 |
| February 2005 | ¥1,409 | ¥1,895 |
| January 2005 | ¥1,349 | ¥1,815 |
| December 2004 | ¥1,360 | ¥1,830 |
| November 2004 | ¥1,234 | ¥1,660 |
| October 2004 | ¥1,253 | ¥1,685 |
| September 2004 | ¥1,290 | ¥1,735 |
| August 2004 | ¥1,279 | ¥1,735 |
| July 2004 | ¥1,316 | ¥1,785 |
| June 2004 | ¥1,363 | ¥1,850 |
| May 2004 | ¥1,345 | ¥1,825 |
| April 2004 | ¥1,345 | ¥1,825 |
| March 2004 | ¥1,400 | ¥1,900 |
| February 2004 | ¥1,371 | ¥1,875 |
| January 2004 | ¥1,345 | ¥1,840 |
| December 2003 | ¥1,371 | ¥1,875 |
| November 2003 | ¥1,239 | ¥1,695 |
| October 2003 | ¥1,177 | ¥1,610 |
| September 2003 | ¥1,181 | ¥1,615 |
| August 2003 | ¥1,105 | ¥1,525 |
| July 2003 | ¥1,134 | ¥1,565 |
| June 2003 | ¥1,134 | ¥1,565 |
| May 2003 | ¥1,195 | ¥1,650 |
| April 2003 | ¥1,199 | ¥1,655 |
| March 2003 | ¥1,098 | ¥1,515 |
| February 2003 | ¥1,019 | ¥1,420 |
| January 2003 | ¥1,012 | ¥1,410 |
| December 2002 | ¥1,080 | ¥1,505 |
| November 2002 | ¥1,076 | ¥1,500 |
| October 2002 | ¥1,083 | ¥1,510 |
| September 2002 | ¥1,047 | ¥1,460 |
| August 2002 | ¥959 | ¥1,350 |
| July 2002 | ¥945 | ¥1,330 |
| June 2002 | ¥913 | ¥1,285 |
| May 2002 | ¥962 | ¥1,355 |
| April 2002 | ¥927 | ¥1,305 |
| March 2002 | ¥1,065 | ¥1,500 |
| February 2002 | ¥1,115 | ¥1,585 |
| January 2002 | ¥1,090 | ¥1,550 |
| December 2001 | ¥1,108 | ¥1,575 |
| November 2001 | ¥1,020 | ¥1,450 |
| October 2001 | ¥1,122 | ¥1,595 |
| September 2001 | ¥1,133 | ¥1,610 |
| August 2001 | ¥1,080 | ¥1,550 |
| July 2001 | ¥1,108 | ¥1,590 |
| June 2001 | ¥1,059 | ¥1,520 |
| May 2001 | ¥969 | ¥1,390 |
| April 2001 | ¥958 | ¥1,375 |
| March 2001 | ¥829 | ¥1,190 |
| February 2001 | ¥845 | ¥1,225 |
| January 2001 | ¥772 | ¥1,120 |
9533.T
Price: ¥3,855
52 week price:
5-year range yield:
Forward Dividend Yield: 1.56%
Payout Ratio: 15.03%
Payout Ratio Range:
Dividend Per Share: 60.00 JPY
Earnings Per Share: 259.53 JPY
P/E Ratio: 5.96
Exchange: JPX
Sector: Utilities
Industry: Utilities - Regulated Gas
Market Capitalization: 423.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 2.96%
DGR5: 15.62%
DGR10: 5.39%
DGR20: 4.80%