Hokkaido Gas Co., Ltd. (TYO:9534)
Japan · Delayed Price · Currency is JPY 898.00
+47.00 (5.52%)
At close: Mar 5, 2026
Hokkaido Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 811.00 | 815.00 | 798.00 | 810.00 | 810.00 | 0.75% | 132,800 |
| Jan 9, 2026 | 790.00 | 807.00 | 790.00 | 804.00 | 804.00 | 1.77% | 127,200 |
| Jan 8, 2026 | 789.00 | 801.00 | 788.00 | 790.00 | 790.00 | 0.13% | 103,800 |
| Jan 7, 2026 | 782.00 | 797.00 | 774.00 | 789.00 | 789.00 | 0.90% | 123,500 |
| Jan 6, 2026 | 777.00 | 802.00 | 775.00 | 782.00 | 782.00 | 0.90% | 293,500 |
| Jan 5, 2026 | 772.00 | 781.00 | 763.00 | 775.00 | 775.00 | 1.97% | 240,200 |
| Dec 30, 2025 | 750.00 | 769.00 | 748.00 | 760.00 | 760.00 | 1.74% | 185,100 |
| Dec 29, 2025 | 749.00 | 754.00 | 745.00 | 747.00 | 747.00 | -0.27% | 98,700 |
| Dec 26, 2025 | 751.00 | 752.00 | 745.00 | 749.00 | 749.00 | - | 66,800 |
| Dec 25, 2025 | 751.00 | 751.00 | 744.00 | 749.00 | 749.00 | 0.27% | 31,200 |
| Dec 24, 2025 | 747.00 | 752.00 | 744.00 | 747.00 | 747.00 | - | 36,800 |
| Dec 23, 2025 | 751.00 | 751.00 | 741.00 | 747.00 | 747.00 | 0.81% | 44,800 |
| Dec 22, 2025 | 752.00 | 755.00 | 740.00 | 741.00 | 741.00 | -0.94% | 76,900 |
| Dec 19, 2025 | 743.00 | 748.00 | 742.00 | 748.00 | 748.00 | 0.94% | 73,300 |
| Dec 18, 2025 | 734.00 | 742.00 | 731.00 | 741.00 | 741.00 | 1.09% | 76,500 |