Hokkaido Gas Co., Ltd. (TYO:9534)
Japan · Delayed Price · Currency is JPY 833.00
-17.00 (-2.00%)
Oct 5, 2026, 3:30 PM JST
Hokkaido Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 848.00 | 852.00 | 835.00 | 846.00 | 846.00 | -0.70% | 159,400 |
| Oct 1, 2026 | 865.00 | 865.00 | 848.00 | 852.00 | 852.00 | -1.50% | 188,900 |
| Sep 30, 2026 | 880.00 | 888.00 | 865.00 | 865.00 | 865.00 | -1.70% | 185,100 |
| Sep 29, 2026 | 896.00 | 899.00 | 866.00 | 880.00 | 880.00 | -2.82% | 253,300 |
| Sep 28, 2026 | 937.00 | 938.00 | 917.00 | 919.00 | 905.50 | -1.39% | 164,600 |
| Sep 25, 2026 | 925.00 | 939.00 | 925.00 | 932.00 | 918.31 | 0.76% | 208,700 |
| Sep 24, 2026 | 945.00 | 949.00 | 923.00 | 925.00 | 911.41 | -2.43% | 259,000 |
| Sep 18, 2026 | 952.00 | 953.00 | 931.00 | 948.00 | 934.07 | -0.11% | 431,200 |
| Sep 17, 2026 | 950.00 | 972.00 | 939.00 | 949.00 | 935.06 | 0.42% | 377,800 |
| Sep 16, 2026 | 939.00 | 953.00 | 934.00 | 945.00 | 931.12 | 1.94% | 330,800 |
| Sep 15, 2026 | 925.00 | 932.00 | 914.00 | 927.00 | 913.38 | -0.22% | 360,600 |
| Sep 14, 2026 | 925.00 | 931.00 | 914.00 | 929.00 | 915.35 | 0.43% | 274,700 |
| Sep 11, 2026 | 928.00 | 951.00 | 917.00 | 925.00 | 911.41 | -0.32% | 465,200 |
| Sep 10, 2026 | 940.00 | 946.00 | 927.00 | 928.00 | 914.37 | -1.28% | 236,900 |
| Sep 9, 2026 | 933.00 | 952.00 | 931.00 | 940.00 | 926.19 | -0.11% | 304,800 |
| Sep 8, 2026 | 920.00 | 944.00 | 903.00 | 941.00 | 927.18 | 1.40% | 271,600 |
| Sep 7, 2026 | 916.00 | 948.00 | 914.00 | 928.00 | 914.37 | 1.31% | 282,700 |
| Sep 4, 2026 | 947.00 | 949.00 | 911.00 | 916.00 | 902.54 | -2.76% | 460,300 |
| Sep 3, 2026 | 923.00 | 949.00 | 922.00 | 942.00 | 928.16 | 2.50% | 433,400 |
| Sep 2, 2026 | 888.00 | 924.00 | 888.00 | 919.00 | 905.50 | 3.49% | 797,000 |
| Sep 1, 2026 | 853.00 | 891.00 | 853.00 | 888.00 | 874.96 | 4.10% | 298,200 |
| Aug 31, 2026 | 845.00 | 860.00 | 840.00 | 853.00 | 840.47 | 0.95% | 142,100 |
| Aug 28, 2026 | 831.00 | 848.00 | 828.00 | 845.00 | 832.59 | 1.20% | 156,300 |
| Aug 27, 2026 | 827.00 | 839.00 | 826.00 | 835.00 | 822.73 | 0.97% | 150,900 |
| Aug 26, 2026 | 819.00 | 831.00 | 818.00 | 827.00 | 814.85 | 0.98% | 85,900 |
| Aug 25, 2026 | 824.00 | 828.00 | 815.00 | 819.00 | 806.97 | -0.12% | 129,200 |
| Aug 24, 2026 | 822.00 | 825.00 | 817.00 | 820.00 | 807.95 | -0.24% | 123,400 |
| Aug 21, 2026 | 809.00 | 824.00 | 806.00 | 822.00 | 809.92 | 1.61% | 160,300 |
| Aug 20, 2026 | 790.00 | 809.00 | 790.00 | 809.00 | 797.12 | 2.41% | 136,400 |
| Aug 19, 2026 | 795.00 | 795.00 | 782.00 | 790.00 | 778.39 | -0.63% | 125,100 |
| Aug 18, 2026 | 783.00 | 797.00 | 783.00 | 795.00 | 783.32 | 2.19% | 155,000 |
| Aug 17, 2026 | 785.00 | 789.00 | 778.00 | 778.00 | 766.57 | -1.02% | 201,400 |
| Aug 14, 2026 | 773.00 | 786.00 | 770.00 | 786.00 | 774.45 | 1.68% | 147,200 |
| Aug 13, 2026 | 776.00 | 777.00 | 771.00 | 773.00 | 761.64 | 0.26% | 120,400 |
| Aug 12, 2026 | 771.00 | 776.00 | 769.00 | 771.00 | 759.67 | 0.39% | 103,000 |
| Aug 10, 2026 | 780.00 | 780.00 | 768.00 | 768.00 | 756.72 | -0.65% | 135,000 |
| Aug 7, 2026 | 779.00 | 784.00 | 773.00 | 773.00 | 761.64 | -0.51% | 142,500 |
| Aug 6, 2026 | 783.00 | 786.00 | 772.00 | 777.00 | 765.59 | -0.77% | 166,300 |
| Aug 5, 2026 | 787.00 | 790.00 | 777.00 | 783.00 | 771.50 | -0.25% | 150,200 |
| Aug 4, 2026 | 776.00 | 790.00 | 772.00 | 785.00 | 773.47 | 0.38% | 159,500 |
| Aug 3, 2026 | 776.00 | 786.00 | 769.00 | 782.00 | 770.51 | 1.30% | 224,200 |
| Jul 31, 2026 | 790.00 | 790.00 | 770.00 | 772.00 | 760.66 | -0.52% | 200,300 |
| Jul 30, 2026 | 780.00 | 818.00 | 769.00 | 776.00 | 764.60 | -1.90% | 361,400 |
| Jul 29, 2026 | 785.00 | 791.00 | 773.00 | 791.00 | 779.38 | 1.02% | 114,000 |
| Jul 28, 2026 | 781.00 | 785.00 | 772.00 | 783.00 | 771.50 | -0.13% | 134,100 |
| Jul 27, 2026 | 780.00 | 784.00 | 773.00 | 784.00 | 772.48 | 1.16% | 82,900 |
| Jul 24, 2026 | 769.00 | 776.00 | 765.00 | 775.00 | 763.62 | -0.13% | 63,400 |
| Jul 23, 2026 | 783.00 | 783.00 | 770.00 | 776.00 | 764.60 | -1.02% | 67,800 |
| Jul 22, 2026 | 783.00 | 789.00 | 776.00 | 784.00 | 772.48 | 0.26% | 77,600 |
| Jul 21, 2026 | 783.00 | 790.00 | 780.00 | 782.00 | 770.51 | 0.77% | 102,400 |