Shizuoka Gas Co., Ltd. (FRA:1KS)
Germany · Delayed Price · Currency is EUR 6.30
+0.10 (1.61%)
At close: Jan 9, 2026
Shizuoka Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Jan 8, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Jan 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Jan 6, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Jan 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Jan 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Dec 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Dec 29, 2025 | 6.30 | 6.75 | 6.30 | 6.30 | 6.30 | -0.79% | 5 |
| Dec 23, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.23 | 0.79% | - |
| Dec 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.18 | -0.79% | - |
| Dec 19, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.23 | - | - |
| Dec 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | 2.42% | - |
| Dec 17, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.09 | -0.80% | 20 |
| Dec 16, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.14 | -0.79% | - |
| Dec 15, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.18 | 1.61% | - |
| Dec 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.09 | - | - |
| Dec 11, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.09 | -0.80% | - |
| Dec 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.14 | - | - |
| Dec 9, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.14 | -0.79% | - |
| Dec 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.18 | 1.61% | - |
| Dec 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.09 | -1.59% | - |
| Dec 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.18 | 0.80% | - |
| Dec 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.14 | -1.57% | - |
| Dec 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | -0.78% | - |
| Dec 1, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.28 | -0.78% | 200 |
| Nov 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.33 | 1.57% | - |
| Nov 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | - | - |
| Nov 26, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.23 | -2.31% | - |
| Nov 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.38 | -0.76% | - |
| Nov 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | - | - |
| Nov 21, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.43 | 3.97% | - |
| Nov 20, 2025 | 6.30 | 6.35 | 6.30 | 6.30 | 6.18 | - | - |
| Nov 19, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.18 | -0.79% | - |
| Nov 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | -0.78% | - |
| Nov 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.28 | - | - |
| Nov 14, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.28 | -1.54% | - |
| Nov 13, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.38 | 0.78% | - |
| Nov 12, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.33 | -2.27% | - |
| Nov 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.48 | 0.76% | - |
| Nov 10, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | 0.77% | - |
| Nov 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.38 | 2.36% | - |
| Nov 6, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | 0.79% | - |
| Nov 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.18 | - | - |
| Nov 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.18 | 0.80% | - |
| Nov 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.14 | - | - |
| Oct 31, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.14 | 0.81% | - |
| Oct 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.09 | -0.80% | - |
| Oct 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.14 | - | 250 |
| Oct 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.14 | -1.57% | - |
| Oct 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | 0.79% | - |