Shizuoka Gas Co., Ltd. (FRA:1KS)
Germany · Delayed Price · Currency is EUR 6.35
+0.05 (0.79%)
At close: Oct 23, 2025
Shizuoka Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 0.79% | 19 |
| Oct 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 19 |
| Oct 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 19 |
| Oct 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 19 |
| Oct 17, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 19 |
| Oct 16, 2025 | 6.35 | 6.55 | 6.35 | 6.35 | 6.35 | - | 19 |
| Oct 15, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 1.60% | 1 |
| Oct 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1 |
| Oct 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1 |
| Oct 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | 1 |
| Oct 9, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 1 |
| Oct 8, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -1.56% | 1 |
| Oct 7, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 6, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Oct 3, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Oct 2, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | - |
| Oct 1, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | -2.26% | - |
| Sep 30, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | - |
| Sep 29, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Sep 25, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 1.55% | - |
| Sep 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Sep 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 1 |
| Sep 22, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 1 |
| Sep 19, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 1 |
| Sep 18, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -1.55% | 1 |
| Sep 17, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | 1 |
| Sep 16, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | - | 1 |
| Sep 15, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 1 |
| Sep 12, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 1 |
| Sep 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | 1 |
| Sep 10, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 1 |
| Sep 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1 |
| Sep 8, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 1 |
| Sep 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 1 |
| Sep 4, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 1 |
| Sep 3, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | 1 |
| Sep 2, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 1 |
| Sep 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1 |
| Aug 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 1 |
| Aug 28, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 1 |
| Aug 27, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | 1 |
| Aug 26, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | 1 |
| Aug 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | 1 |
| Aug 22, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 1 |
| Aug 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1 |
| Aug 20, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | 1 |
| Aug 19, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | 1 |
| Aug 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 1 |
| Aug 15, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 1 |