Hokkaido Gas Co., Ltd. (TYO:9534)
Japan · Delayed Price · Currency is JPY 782.00
+10.00 (1.30%)
Aug 3, 2026, 3:30 PM JST
Hokkaido Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 790.00 | 790.00 | 770.00 | 772.00 | 772.00 | -0.52% | 200,300 |
| Jul 30, 2026 | 780.00 | 818.00 | 769.00 | 776.00 | 776.00 | -1.90% | 361,400 |
| Jul 29, 2026 | 785.00 | 791.00 | 773.00 | 791.00 | 791.00 | 1.02% | 114,000 |
| Jul 28, 2026 | 781.00 | 785.00 | 772.00 | 783.00 | 783.00 | -0.13% | 134,100 |
| Jul 27, 2026 | 780.00 | 784.00 | 773.00 | 784.00 | 784.00 | 1.16% | 82,900 |
| Jul 24, 2026 | 769.00 | 776.00 | 765.00 | 775.00 | 775.00 | -0.13% | 63,400 |
| Jul 23, 2026 | 783.00 | 783.00 | 770.00 | 776.00 | 776.00 | -1.02% | 67,800 |
| Jul 22, 2026 | 783.00 | 789.00 | 776.00 | 784.00 | 784.00 | 0.26% | 77,600 |
| Jul 21, 2026 | 783.00 | 790.00 | 780.00 | 782.00 | 782.00 | 0.77% | 102,400 |
| Jul 17, 2026 | 776.00 | 779.00 | 763.00 | 776.00 | 776.00 | 0.26% | 140,200 |
| Jul 16, 2026 | 782.00 | 789.00 | 772.00 | 774.00 | 774.00 | -1.02% | 132,000 |
| Jul 15, 2026 | 783.00 | 790.00 | 781.00 | 782.00 | 782.00 | 0.90% | 93,100 |
| Jul 14, 2026 | 769.00 | 779.00 | 766.00 | 775.00 | 775.00 | 1.84% | 98,100 |
| Jul 13, 2026 | 769.00 | 773.00 | 761.00 | 761.00 | 761.00 | -0.52% | 86,100 |
| Jul 10, 2026 | 768.00 | 770.00 | 762.00 | 765.00 | 765.00 | -0.13% | 141,400 |
| Jul 9, 2026 | 766.00 | 770.00 | 761.00 | 766.00 | 766.00 | 0.39% | 112,600 |
| Jul 8, 2026 | 760.00 | 767.00 | 756.00 | 763.00 | 763.00 | 0.26% | 198,000 |
| Jul 7, 2026 | 757.00 | 765.00 | 754.00 | 761.00 | 761.00 | 0.53% | 184,400 |
| Jul 6, 2026 | 755.00 | 764.00 | 752.00 | 757.00 | 757.00 | 0.26% | 281,100 |
| Jul 3, 2026 | 746.00 | 761.00 | 746.00 | 755.00 | 755.00 | 1.75% | 175,300 |
| Jul 2, 2026 | 747.00 | 751.00 | 738.00 | 742.00 | 742.00 | 0.13% | 236,500 |
| Jul 1, 2026 | 753.00 | 760.00 | 738.00 | 741.00 | 741.00 | -1.72% | 205,400 |
| Jun 30, 2026 | 770.00 | 772.00 | 754.00 | 754.00 | 754.00 | -1.18% | 176,400 |
| Jun 29, 2026 | 750.00 | 766.00 | 747.00 | 763.00 | 763.00 | 1.19% | 196,500 |
| Jun 26, 2026 | 750.00 | 757.00 | 746.00 | 754.00 | 754.00 | 2.03% | 149,200 |
| Jun 25, 2026 | 744.00 | 749.00 | 738.00 | 739.00 | 739.00 | 0.41% | 168,900 |
| Jun 24, 2026 | 738.00 | 746.00 | 735.00 | 736.00 | 736.00 | -0.41% | 151,000 |
| Jun 23, 2026 | 748.00 | 754.00 | 739.00 | 739.00 | 739.00 | -0.94% | 176,700 |
| Jun 22, 2026 | 750.00 | 760.00 | 746.00 | 746.00 | 746.00 | -1.45% | 130,000 |
| Jun 19, 2026 | 750.00 | 759.00 | 744.00 | 757.00 | 757.00 | 1.07% | 217,300 |
| Jun 18, 2026 | 745.00 | 755.00 | 739.00 | 749.00 | 749.00 | 0.67% | 147,700 |
| Jun 17, 2026 | 750.00 | 758.00 | 744.00 | 744.00 | 744.00 | 0.27% | 111,700 |
| Jun 16, 2026 | 750.00 | 754.00 | 737.00 | 742.00 | 742.00 | -2.37% | 196,200 |
| Jun 15, 2026 | 760.00 | 769.00 | 756.00 | 760.00 | 760.00 | 2.01% | 125,200 |
| Jun 12, 2026 | 754.00 | 755.00 | 740.00 | 745.00 | 745.00 | -0.27% | 216,100 |
| Jun 11, 2026 | 756.00 | 760.00 | 739.00 | 747.00 | 747.00 | -0.40% | 219,000 |
| Jun 10, 2026 | 746.00 | 757.00 | 745.00 | 750.00 | 750.00 | 0.67% | 112,400 |
| Jun 9, 2026 | 759.00 | 765.00 | 745.00 | 745.00 | 745.00 | -0.67% | 146,900 |
| Jun 8, 2026 | 742.00 | 756.00 | 740.00 | 750.00 | 750.00 | -0.79% | 167,700 |
| Jun 5, 2026 | 744.00 | 765.00 | 744.00 | 756.00 | 756.00 | 2.58% | 159,000 |
| Jun 4, 2026 | 738.00 | 753.00 | 736.00 | 737.00 | 737.00 | -0.14% | 177,300 |
| Jun 3, 2026 | 735.00 | 743.00 | 728.00 | 738.00 | 738.00 | 1.79% | 164,000 |
| Jun 2, 2026 | 721.00 | 733.00 | 711.00 | 725.00 | 725.00 | -0.96% | 174,800 |
| Jun 1, 2026 | 750.00 | 750.00 | 727.00 | 732.00 | 732.00 | -2.92% | 226,500 |
| May 29, 2026 | 764.00 | 768.00 | 754.00 | 754.00 | 754.00 | -2.20% | 153,900 |
| May 28, 2026 | 767.00 | 778.00 | 762.00 | 771.00 | 771.00 | -0.39% | 260,600 |
| May 27, 2026 | 766.00 | 778.00 | 760.00 | 774.00 | 774.00 | 1.44% | 281,600 |
| May 26, 2026 | 755.00 | 770.00 | 749.00 | 763.00 | 763.00 | 0.39% | 187,700 |
| May 25, 2026 | 761.00 | 766.00 | 754.00 | 760.00 | 760.00 | -0.78% | 103,200 |
| May 22, 2026 | 788.00 | 788.00 | 760.00 | 766.00 | 766.00 | -2.05% | 130,800 |