Hokkaido Gas Co., Ltd. (TYO:9534)
Japan · Delayed Price · Currency is JPY 821.00
+3.00 (0.37%)
At close: Jan 23, 2026
Hokkaido Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 733.00 | 733.00 | 721.00 | 733.00 | 733.00 | 0.55% | 57,300 |
| Dec 16, 2025 | 736.00 | 738.00 | 728.00 | 729.00 | 729.00 | -1.09% | 64,500 |
| Dec 15, 2025 | 723.00 | 737.00 | 722.00 | 737.00 | 737.00 | 2.36% | 67,400 |
| Dec 12, 2025 | 720.00 | 723.00 | 713.00 | 720.00 | 720.00 | 1.55% | 88,400 |
| Dec 11, 2025 | 725.00 | 729.00 | 709.00 | 709.00 | 709.00 | -2.21% | 80,900 |
| Dec 10, 2025 | 713.00 | 730.00 | 713.00 | 725.00 | 725.00 | 1.83% | 83,200 |
| Dec 9, 2025 | 720.00 | 723.00 | 709.00 | 712.00 | 712.00 | -1.39% | 65,700 |
| Dec 8, 2025 | 717.00 | 725.00 | 711.00 | 722.00 | 722.00 | 1.12% | 77,100 |
| Dec 5, 2025 | 730.00 | 739.00 | 711.00 | 714.00 | 714.00 | -3.51% | 170,400 |
| Dec 4, 2025 | 730.00 | 744.00 | 728.00 | 740.00 | 740.00 | 1.23% | 131,500 |
| Dec 3, 2025 | 737.00 | 737.00 | 720.00 | 731.00 | 731.00 | -0.54% | 165,700 |
| Dec 2, 2025 | 746.00 | 746.00 | 730.00 | 735.00 | 735.00 | -2.39% | 119,300 |
| Dec 1, 2025 | 751.00 | 756.00 | 743.00 | 753.00 | 753.00 | 0.27% | 139,800 |
| Nov 28, 2025 | 759.00 | 764.00 | 751.00 | 751.00 | 751.00 | -1.05% | 101,900 |
| Nov 27, 2025 | 767.00 | 767.00 | 758.00 | 759.00 | 759.00 | -0.52% | 81,200 |
| Nov 26, 2025 | 762.00 | 767.00 | 754.00 | 763.00 | 763.00 | 1.33% | 94,700 |
| Nov 25, 2025 | 755.00 | 763.00 | 753.00 | 753.00 | 753.00 | 0.13% | 114,200 |
| Nov 21, 2025 | 739.00 | 752.00 | 739.00 | 752.00 | 752.00 | 1.76% | 129,400 |
| Nov 20, 2025 | 735.00 | 741.00 | 725.00 | 739.00 | 739.00 | 1.09% | 156,300 |
| Nov 19, 2025 | 719.00 | 733.00 | 719.00 | 731.00 | 731.00 | 1.53% | 138,100 |
| Nov 18, 2025 | 725.00 | 728.00 | 718.00 | 720.00 | 720.00 | -0.69% | 98,400 |
| Nov 17, 2025 | 720.00 | 731.00 | 720.00 | 725.00 | 725.00 | 0.42% | 69,300 |
| Nov 14, 2025 | 723.00 | 728.00 | 718.00 | 722.00 | 722.00 | -0.28% | 74,900 |
| Nov 13, 2025 | 726.00 | 733.00 | 720.00 | 724.00 | 724.00 | -0.41% | 68,800 |
| Nov 12, 2025 | 721.00 | 735.00 | 721.00 | 727.00 | 727.00 | 1.54% | 150,100 |
| Nov 11, 2025 | 713.00 | 720.00 | 708.00 | 716.00 | 716.00 | 0.14% | 59,300 |
| Nov 10, 2025 | 714.00 | 718.00 | 708.00 | 715.00 | 715.00 | 0.70% | 86,600 |