Hokkaido Gas Co., Ltd. (TYO:9534)
Japan · Delayed Price · Currency is JPY 820.00
-2.00 (-0.24%)
Aug 24, 2026, 3:30 PM JST
Hokkaido Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 822.00 | 825.00 | 817.00 | 820.00 | 820.00 | -0.24% | 123,400 |
| Aug 21, 2026 | 809.00 | 824.00 | 806.00 | 822.00 | 822.00 | 1.61% | 160,300 |
| Aug 20, 2026 | 790.00 | 809.00 | 790.00 | 809.00 | 809.00 | 2.41% | 136,400 |
| Aug 19, 2026 | 795.00 | 795.00 | 782.00 | 790.00 | 790.00 | -0.63% | 125,100 |
| Aug 18, 2026 | 783.00 | 797.00 | 783.00 | 795.00 | 795.00 | 2.19% | 155,000 |
| Aug 17, 2026 | 785.00 | 789.00 | 778.00 | 778.00 | 778.00 | -1.02% | 201,400 |
| Aug 14, 2026 | 773.00 | 786.00 | 770.00 | 786.00 | 786.00 | 1.68% | 147,200 |
| Aug 13, 2026 | 776.00 | 777.00 | 771.00 | 773.00 | 773.00 | 0.26% | 120,400 |
| Aug 12, 2026 | 771.00 | 776.00 | 769.00 | 771.00 | 771.00 | 0.39% | 103,000 |
| Aug 10, 2026 | 780.00 | 780.00 | 768.00 | 768.00 | 768.00 | -0.65% | 135,000 |
| Aug 7, 2026 | 779.00 | 784.00 | 773.00 | 773.00 | 773.00 | -0.51% | 142,500 |
| Aug 6, 2026 | 783.00 | 786.00 | 772.00 | 777.00 | 777.00 | -0.77% | 166,300 |
| Aug 5, 2026 | 787.00 | 790.00 | 777.00 | 783.00 | 783.00 | -0.25% | 150,200 |
| Aug 4, 2026 | 776.00 | 790.00 | 772.00 | 785.00 | 785.00 | 0.38% | 159,500 |
| Aug 3, 2026 | 776.00 | 786.00 | 769.00 | 782.00 | 782.00 | 1.30% | 224,200 |
| 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 |