TKGSY | Tokyo Unsp ADR | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Tokyo Unsp ADR (TKGSY)

OTC

$19.77-$0.53 (-2.60%)

Price as of Oct 02, 2026

N/A
Market Cap
11.44%
1-Year Change
Utilities - Regulated Gas
Industry

1 Month
-0.85%

Low Price$18.91

High Price$21.84
3 Months
+15.89%

Low Price$17.72

High Price$21.84
1 Year
+11.44%

Low Price$16.80

High Price$25.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	20.23	20.24	19.77	19.77	-2.60%	2,293
10/01/2026	19.50	20.30	19.50	20.30	+3.09%	2,537
09/30/2026	20.59	20.59	19.69	19.69	+0.46%	10,548
09/29/2026	19.50	20.39	19.48	19.60	-10.26%	9,868
09/28/2026	20.51	21.84	19.77	21.84	+9.21%	6,611
09/25/2026	20.88	20.88	19.92	20.00	+1.87%	3,190
09/24/2026	19.89	20.45	19.60	19.63	-3.16%	2,218
09/23/2026	20.31	20.31	20.05	20.27	+1.15%	2,686
09/22/2026	20.45	20.45	20.04	20.04	-1.62%	2,379
09/21/2026	20.85	21.16	20.32	20.37	+0.99%	7,128
09/18/2026	20.16	20.30	20.01	20.17	-4.13%	3,585
09/17/2026	21.76	21.76	20.68	21.04	+4.16%	4,935
09/16/2026	21.45	21.50	19.35	20.20	-3.77%	5,547
09/15/2026	19.32	20.99	19.32	20.99	-1.80%	840
09/14/2026	20.38	21.38	20.38	21.38	+13.04%	22,594
09/11/2026	20.94	21.75	18.50	18.91	-5.94%	2,458
09/10/2026	20.76	20.76	19.65	20.10	-5.12%	2,388
09/09/2026	20.45	21.19	19.89	21.19	+2.92%	2,592
09/08/2026	20.62	20.62	20.59	20.59	+4.90%	2,070
09/04/2026	19.20	19.63	19.20	19.63	+2.16%	941
09/03/2026	20.30	21.11	19.21	19.21	-3.66%	2,824
09/02/2026	19.23	20.42	19.23	19.94	+2.02%	3,284
09/01/2026	19.18	19.90	18.48	19.55	-3.21%	1,482
08/31/2026	20.05	20.38	19.57	20.19	+3.95%	3,857
08/28/2026	19.07	19.43	19.07	19.43	-1.21%	5,923
08/27/2026	20.03	20.28	19.22	19.66	+1.13%	1,762
08/26/2026	19.95	19.95	19.45	19.45	+2.23%	574
08/25/2026	18.70	19.84	18.70	19.02	+1.49%	1,182
08/24/2026	18.61	19.36	18.61	18.74	-0.14%	1,945
08/21/2026	18.41	18.77	18.41	18.77	+2.09%	1,365
08/20/2026	18.10	18.95	18.10	18.38	+0.48%	1,480
08/19/2026	17.60	19.41	17.60	18.30	+0.19%	1,658
08/18/2026	18.00	18.91	17.46	18.26	-2.82%	2,971
08/17/2026	19.44	20.29	18.26	18.79	-0.17%	4,815
08/14/2026	17.99	19.76	17.99	18.82	+2.05%	2,734
08/13/2026	18.12	19.17	17.99	18.44	-3.33%	4,881
08/12/2026	18.57	19.08	18.57	19.08	+3.53%	6,870
08/11/2026	18.42	18.43	18.42	18.43	-1.45%	1,128
08/10/2026	19.11	19.68	18.61	18.70	-3.92%	3,396
08/07/2026	18.33	19.47	17.98	19.47	-1.42%	22,644
08/06/2026	18.32	20.84	17.93	19.74	+7.92%	3,411
08/05/2026	18.30	18.30	18.30	18.30	-4.81%	984
08/04/2026	18.78	20.94	18.78	19.22	-5.38%	2,796
08/03/2026	20.73	21.74	18.07	20.31	+2.35%	4,318
07/31/2026	19.85	19.85	18.02	19.85	+1.44%	21,972
07/30/2026	19.37	19.56	19.37	19.56	+2.60%	1,933
07/29/2026	18.09	19.07	18.09	19.07	-1.41%	1,192
07/28/2026	17.99	19.34	17.26	19.34	+0.81%	5,629
07/27/2026	18.83	19.27	18.66	19.19	-0.96%	5,542
07/24/2026	18.93	19.37	17.72	19.37	+5.73%	3,097
07/23/2026	17.90	19.37	17.90	18.32	+3.39%	4,297
07/22/2026	18.12	18.41	17.72	17.72	-6.65%	1,127
07/21/2026	18.82	18.98	18.36	18.98	-2.00%	3,049
07/20/2026	17.80	19.37	17.80	19.37	0.00%	2,570
07/17/2026	18.78	19.37	17.84	19.37	0.00%	2,526
07/16/2026	18.39	19.37	18.39	19.37	+4.03%	3,941
07/15/2026	17.80	18.62	17.00	18.62	+0.49%	1,506
07/14/2026	17.74	18.64	16.86	18.53	-1.30%	8,312
07/13/2026	19.08	19.08	18.20	18.78	+0.83%	5,738
07/10/2026	18.37	18.62	17.51	18.62	+3.83%	3,653
07/09/2026	17.93	18.27	17.93	17.93	+0.61%	3,080
07/08/2026	18.03	18.86	17.83	17.83	-0.36%	2,823
07/07/2026	17.30	18.48	17.30	17.89	-6.29%	13,623
07/06/2026	18.74	19.16	17.56	19.09	+11.90%	3,709
07/02/2026	17.64	18.56	17.06	17.06	-8.98%	1,528
07/01/2026	17.48	18.87	17.48	18.74	+0.60%	1,613
06/30/2026	17.79	18.63	17.79	18.63	-1.15%	5,418
06/29/2026	18.79	18.96	18.62	18.85	-0.25%	4,685
06/26/2026	18.94	18.94	17.98	18.90	+1.10%	4,693
06/25/2026	19.20	19.20	18.49	18.69	+0.38%	3,886
06/24/2026	18.16	18.62	18.16	18.62	-1.32%	597
06/23/2026	17.61	18.87	17.61	18.87	-2.08%	2,007
06/22/2026	18.19	19.33	18.19	19.27	+0.36%	4,196
06/18/2026	19.01	19.20	18.71	19.20	-0.88%	1,795
06/17/2026	18.70	19.82	18.15	19.37	+7.61%	8,814
06/16/2026	18.98	19.82	18.00	18.00	-4.76%	1,574
06/15/2026	20.36	20.36	18.90	18.90	-14.48%	947
06/12/2026	19.81	22.10	19.81	22.10	+10.67%	1,926
06/11/2026	18.98	21.75	18.98	19.97	-0.15%	3,193
06/10/2026	18.75	20.00	18.75	20.00	+0.53%	1,391
06/09/2026	19.34	20.70	19.34	19.89	+0.22%	3,589
06/08/2026	20.25	20.26	19.85	19.85	+4.48%	3,671
06/05/2026	20.39	20.39	19.00	19.00	-8.87%	2,835
06/04/2026	18.38	20.85	18.38	20.85	+5.81%	4,971
06/03/2026	19.71	19.71	19.71	19.71	-5.68%	1,559
06/02/2026	18.85	20.89	18.85	20.89	+7.91%	977
06/01/2026	20.15	20.15	19.36	19.36	-5.34%	13,379
05/29/2026	20.45	20.45	20.45	20.45	+0.21%	1,095
05/28/2026	21.18	21.18	20.41	20.41	-1.87%	1,968
05/27/2026	19.48	21.45	19.48	20.80	+8.89%	2,336
05/26/2026	20.99	21.28	19.10	19.10	-6.42%	10,844
05/22/2026	21.00	21.00	20.39	20.41	+1.54%	1,893
05/21/2026	21.00	21.00	20.10	20.10	-2.83%	17,932
05/20/2026	19.72	20.69	19.72	20.69	-1.49%	489
05/19/2026	21.05	22.25	20.97	21.00	+10.47%	229,980
05/18/2026	19.01	19.01	19.01	19.01	-9.34%	438
05/15/2026	20.97	20.97	20.97	20.97	+3.50%	377
05/13/2026	20.26	20.26	20.26	20.26	-4.28%	255
05/12/2026	21.17	21.17	21.17	21.17	+0.79%	129
05/08/2026	21.10	21.10	21.00	21.00	-1.32%	1,989