Hokkaido Gas Co., Ltd. (TYO:9534)
Japan · Delayed Price · Currency is JPY 880.00
-3.00 (-0.34%)
At close: Mar 27, 2026
Hokkaido Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 878.00 | 885.00 | 868.00 | 880.00 | 880.00 | -0.34% | 351,900 |
| Mar 26, 2026 | 903.00 | 903.00 | 872.00 | 883.00 | 883.00 | -1.34% | 266,600 |
| Mar 25, 2026 | 907.00 | 913.00 | 895.00 | 895.00 | 895.00 | 1.94% | 189,100 |
| Mar 24, 2026 | 892.00 | 892.00 | 871.00 | 878.00 | 878.00 | 1.50% | 297,900 |
| Mar 23, 2026 | 890.00 | 890.00 | 855.00 | 865.00 | 865.00 | -3.78% | 413,400 |
| Mar 19, 2026 | 907.00 | 916.00 | 899.00 | 899.00 | 899.00 | -3.23% | 177,900 |
| Mar 18, 2026 | 899.00 | 929.00 | 896.00 | 929.00 | 929.00 | 4.15% | 171,500 |
| Mar 17, 2026 | 894.00 | 900.00 | 884.00 | 892.00 | 892.00 | 0.90% | 107,900 |
| Mar 16, 2026 | 879.00 | 892.00 | 870.00 | 884.00 | 884.00 | 0.68% | 219,200 |
| Mar 13, 2026 | 883.00 | 900.00 | 878.00 | 878.00 | 878.00 | -1.90% | 141,600 |
| Mar 12, 2026 | 895.00 | 900.00 | 887.00 | 895.00 | 895.00 | -1.21% | 134,000 |
| Mar 11, 2026 | 896.00 | 909.00 | 891.00 | 906.00 | 906.00 | 2.84% | 168,400 |
| Mar 10, 2026 | 880.00 | 896.00 | 871.00 | 881.00 | 881.00 | 1.26% | 175,400 |
| Mar 9, 2026 | 848.00 | 870.00 | 843.00 | 870.00 | 870.00 | -2.47% | 329,300 |
| Mar 6, 2026 | 883.00 | 892.00 | 871.00 | 892.00 | 892.00 | -0.67% | 135,400 |
| Mar 5, 2026 | 892.00 | 908.00 | 884.00 | 898.00 | 898.00 | 5.52% | 330,700 |
| Mar 4, 2026 | 875.00 | 876.00 | 835.00 | 851.00 | 851.00 | -4.60% | 493,100 |
| Mar 3, 2026 | 901.00 | 903.00 | 887.00 | 892.00 | 892.00 | -1.55% | 334,900 |
| Mar 2, 2026 | 910.00 | 920.00 | 897.00 | 906.00 | 906.00 | -0.98% | 257,700 |
| Feb 27, 2026 | 908.00 | 915.00 | 895.00 | 915.00 | 915.00 | 1.10% | 478,100 |
| Feb 26, 2026 | 908.00 | 912.00 | 900.00 | 905.00 | 905.00 | - | 158,000 |
| Feb 25, 2026 | 900.00 | 907.00 | 885.00 | 905.00 | 905.00 | 1.34% | 286,500 |
| Feb 24, 2026 | 880.00 | 900.00 | 864.00 | 893.00 | 893.00 | 2.64% | 254,600 |
| Feb 20, 2026 | 885.00 | 885.00 | 864.00 | 870.00 | 870.00 | -2.03% | 317,800 |
| Feb 19, 2026 | 853.00 | 892.00 | 844.00 | 888.00 | 888.00 | 3.98% | 377,900 |
| Feb 18, 2026 | 865.00 | 873.00 | 838.00 | 854.00 | 854.00 | -6.15% | 1,085,100 |
| Feb 17, 2026 | 920.00 | 927.00 | 906.00 | 910.00 | 910.00 | -0.33% | 91,500 |
| Feb 16, 2026 | 913.00 | 917.00 | 903.00 | 913.00 | 913.00 | - | 147,200 |
| Feb 13, 2026 | 910.00 | 920.00 | 897.00 | 913.00 | 913.00 | 0.22% | 127,400 |
| Feb 12, 2026 | 878.00 | 913.00 | 874.00 | 911.00 | 911.00 | 4.35% | 179,400 |
| Feb 10, 2026 | 874.00 | 876.00 | 868.00 | 873.00 | 873.00 | 0.11% | 119,700 |
| Feb 9, 2026 | 879.00 | 880.00 | 864.00 | 872.00 | 872.00 | 0.93% | 146,100 |
| Feb 6, 2026 | 861.00 | 870.00 | 853.00 | 864.00 | 864.00 | 0.35% | 108,700 |
| Feb 5, 2026 | 883.00 | 883.00 | 860.00 | 861.00 | 861.00 | -0.92% | 135,200 |
| Feb 4, 2026 | 860.00 | 872.00 | 853.00 | 869.00 | 869.00 | 1.05% | 127,700 |
| Feb 3, 2026 | 839.00 | 867.00 | 836.00 | 860.00 | 860.00 | 2.87% | 153,000 |
| Feb 2, 2026 | 835.00 | 856.00 | 831.00 | 836.00 | 836.00 | 1.58% | 171,900 |
| Jan 30, 2026 | 841.00 | 845.00 | 811.00 | 823.00 | 823.00 | -2.02% | 240,800 |
| Jan 29, 2026 | 803.00 | 850.00 | 786.00 | 840.00 | 840.00 | 4.35% | 401,400 |
| Jan 28, 2026 | 811.00 | 813.00 | 801.00 | 805.00 | 805.00 | -1.35% | 81,900 |
| Jan 27, 2026 | 815.00 | 823.00 | 803.00 | 816.00 | 816.00 | 0.12% | 89,900 |
| Jan 26, 2026 | 810.00 | 820.00 | 809.00 | 815.00 | 815.00 | -0.73% | 72,200 |
| Jan 23, 2026 | 815.00 | 826.00 | 815.00 | 821.00 | 821.00 | 0.37% | 100,100 |
| Jan 22, 2026 | 806.00 | 819.00 | 805.00 | 818.00 | 818.00 | 2.00% | 90,200 |
| Jan 21, 2026 | 799.00 | 805.00 | 793.00 | 802.00 | 802.00 | -0.25% | 79,600 |
| Jan 20, 2026 | 809.00 | 812.00 | 804.00 | 804.00 | 804.00 | -1.35% | 87,000 |
| Jan 19, 2026 | 812.00 | 825.00 | 809.00 | 815.00 | 815.00 | 0.62% | 60,900 |
| Jan 16, 2026 | 815.00 | 816.00 | 805.00 | 810.00 | 810.00 | -1.58% | 96,800 |
| Jan 15, 2026 | 824.00 | 825.00 | 816.00 | 823.00 | 823.00 | 0.24% | 105,500 |
| Jan 14, 2026 | 811.00 | 822.00 | 805.00 | 821.00 | 821.00 | 1.36% | 108,600 |