Hokkaido Gas Co., Ltd. (TYO:9534)
Japan · Delayed Price · Currency is JPY 801.00
-36.00 (-4.30%)
May 8, 2026, 3:30 PM JST
Hokkaido Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 830.00 | 837.00 | 796.00 | 801.00 | 801.00 | -4.30% | 394,600 |
| May 7, 2026 | 815.00 | 842.00 | 813.00 | 837.00 | 837.00 | 6.62% | 495,600 |
| May 1, 2026 | 820.00 | 820.00 | 752.00 | 785.00 | 785.00 | -5.08% | 566,800 |
| Apr 30, 2026 | 902.00 | 925.00 | 806.00 | 827.00 | 827.00 | -9.81% | 744,300 |
| Apr 28, 2026 | 913.00 | 917.00 | 903.00 | 917.00 | 917.00 | 0.33% | 141,900 |
| Apr 27, 2026 | 912.00 | 922.00 | 905.00 | 914.00 | 914.00 | -0.76% | 125,400 |
| Apr 24, 2026 | 905.00 | 926.00 | 902.00 | 921.00 | 921.00 | 1.43% | 147,700 |
| Apr 23, 2026 | 897.00 | 908.00 | 893.00 | 908.00 | 908.00 | 0.44% | 175,900 |
| Apr 22, 2026 | 913.00 | 916.00 | 891.00 | 904.00 | 904.00 | -1.20% | 145,200 |
| Apr 21, 2026 | 907.00 | 930.00 | 892.00 | 915.00 | 915.00 | 1.67% | 200,000 |
| Apr 20, 2026 | 916.00 | 921.00 | 895.00 | 900.00 | 900.00 | -0.66% | 148,200 |
| Apr 17, 2026 | 910.00 | 920.00 | 901.00 | 906.00 | 906.00 | -0.98% | 130,900 |
| Apr 16, 2026 | 905.00 | 920.00 | 901.00 | 915.00 | 915.00 | 1.67% | 101,500 |
| Apr 15, 2026 | 915.00 | 924.00 | 893.00 | 900.00 | 900.00 | -0.55% | 186,800 |
| Apr 14, 2026 | 903.00 | 908.00 | 891.00 | 905.00 | 905.00 | 1.12% | 131,900 |
| Apr 13, 2026 | 886.00 | 908.00 | 884.00 | 895.00 | 895.00 | 2.29% | 181,500 |
| Apr 10, 2026 | 900.00 | 903.00 | 875.00 | 875.00 | 875.00 | -1.24% | 76,100 |
| Apr 9, 2026 | 900.00 | 909.00 | 886.00 | 886.00 | 886.00 | -1.77% | 90,500 |
| Apr 8, 2026 | 901.00 | 907.00 | 898.00 | 902.00 | 902.00 | 1.81% | 183,200 |
| Apr 7, 2026 | 879.00 | 890.00 | 877.00 | 886.00 | 886.00 | 1.72% | 127,300 |
| Apr 6, 2026 | 880.00 | 886.00 | 871.00 | 871.00 | 871.00 | -1.14% | 136,700 |
| Apr 3, 2026 | 888.00 | 895.00 | 877.00 | 881.00 | 881.00 | 0.57% | 89,400 |
| Apr 2, 2026 | 886.00 | 899.00 | 871.00 | 876.00 | 876.00 | -1.79% | 219,700 |
| Apr 1, 2026 | 899.00 | 899.00 | 881.00 | 892.00 | 892.00 | 2.41% | 178,700 |
| Mar 31, 2026 | 856.00 | 877.00 | 856.00 | 871.00 | 871.00 | 0.46% | 410,300 |
| Mar 30, 2026 | 842.00 | 873.00 | 836.00 | 867.00 | 867.00 | -1.48% | 402,800 |
| Mar 27, 2026 | 878.00 | 885.00 | 868.00 | 880.00 | 868.50 | -0.34% | 351,900 |
| Mar 26, 2026 | 903.00 | 903.00 | 872.00 | 883.00 | 871.46 | -1.34% | 266,600 |
| Mar 25, 2026 | 907.00 | 913.00 | 895.00 | 895.00 | 883.30 | 1.94% | 189,100 |
| Mar 24, 2026 | 892.00 | 892.00 | 871.00 | 878.00 | 866.53 | 1.50% | 297,900 |
| Mar 23, 2026 | 890.00 | 890.00 | 855.00 | 865.00 | 853.70 | -3.78% | 413,400 |
| Mar 19, 2026 | 907.00 | 916.00 | 899.00 | 899.00 | 887.25 | -3.23% | 177,900 |
| Mar 18, 2026 | 899.00 | 929.00 | 896.00 | 929.00 | 916.86 | 4.15% | 171,500 |
| Mar 17, 2026 | 894.00 | 900.00 | 884.00 | 892.00 | 880.34 | 0.90% | 107,900 |
| Mar 16, 2026 | 879.00 | 892.00 | 870.00 | 884.00 | 872.45 | 0.68% | 219,200 |
| Mar 13, 2026 | 883.00 | 900.00 | 878.00 | 878.00 | 866.53 | -1.90% | 141,600 |
| Mar 12, 2026 | 895.00 | 900.00 | 887.00 | 895.00 | 883.30 | -1.21% | 134,000 |
| Mar 11, 2026 | 896.00 | 909.00 | 891.00 | 906.00 | 894.16 | 2.84% | 168,400 |
| Mar 10, 2026 | 880.00 | 896.00 | 871.00 | 881.00 | 869.49 | 1.26% | 175,400 |
| Mar 9, 2026 | 848.00 | 870.00 | 843.00 | 870.00 | 858.63 | -2.47% | 329,300 |
| Mar 6, 2026 | 883.00 | 892.00 | 871.00 | 892.00 | 880.34 | -0.67% | 135,400 |
| Mar 5, 2026 | 892.00 | 908.00 | 884.00 | 898.00 | 886.26 | 5.52% | 330,700 |
| Mar 4, 2026 | 875.00 | 876.00 | 835.00 | 851.00 | 839.88 | -4.60% | 493,100 |
| Mar 3, 2026 | 901.00 | 903.00 | 887.00 | 892.00 | 880.34 | -1.55% | 334,900 |
| Mar 2, 2026 | 910.00 | 920.00 | 897.00 | 906.00 | 894.16 | -0.98% | 257,700 |
| Feb 27, 2026 | 908.00 | 915.00 | 895.00 | 915.00 | 903.04 | 1.10% | 478,100 |
| Feb 26, 2026 | 908.00 | 912.00 | 900.00 | 905.00 | 893.17 | - | 158,000 |
| Feb 25, 2026 | 900.00 | 907.00 | 885.00 | 905.00 | 893.17 | 1.34% | 286,500 |
| Feb 24, 2026 | 880.00 | 900.00 | 864.00 | 893.00 | 881.33 | 2.64% | 254,600 |
| Feb 20, 2026 | 885.00 | 885.00 | 864.00 | 870.00 | 858.63 | -2.03% | 317,800 |