Hokkaido Gas Co., Ltd. (TYO:9534)
Japan · Delayed Price · Currency is JPY 757.00
+8.00 (1.07%)
Jun 19, 2026, 3:30 PM JST
Hokkaido Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 783.00 | 794.00 | 778.00 | 782.00 | 782.00 | -0.64% | 172,200 |
| May 20, 2026 | 800.00 | 816.00 | 780.00 | 787.00 | 787.00 | -0.76% | 288,000 |
| May 19, 2026 | 776.00 | 793.00 | 771.00 | 793.00 | 793.00 | 3.66% | 184,900 |
| May 18, 2026 | 775.00 | 775.00 | 759.00 | 765.00 | 765.00 | -2.42% | 191,000 |
| May 15, 2026 | 796.00 | 799.00 | 775.00 | 784.00 | 784.00 | -1.38% | 174,100 |
| May 14, 2026 | 790.00 | 796.00 | 787.00 | 795.00 | 795.00 | - | 102,800 |
| May 13, 2026 | 804.00 | 808.00 | 787.00 | 795.00 | 795.00 | -1.73% | 198,000 |
| May 12, 2026 | 826.00 | 839.00 | 804.00 | 809.00 | 809.00 | -0.98% | 270,600 |
| May 11, 2026 | 803.00 | 820.00 | 802.00 | 817.00 | 817.00 | 2.00% | 261,100 |
| 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 |