HIROSHIMA GAS Co.,Ltd. (TYO:9535)
Japan · Delayed Price · Currency is JPY 397.00
-2.00 (-0.50%)
Apr 2, 2026, 9:45 AM JST
HIROSHIMA GAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 406.00 | 407.00 | 399.00 | 399.00 | 399.00 | -0.25% | 241,900 |
| Mar 31, 2026 | 399.00 | 405.00 | 399.00 | 400.00 | 400.00 | 0.25% | 171,600 |
| Mar 30, 2026 | 397.00 | 407.00 | 396.00 | 399.00 | 399.00 | -2.92% | 390,200 |
| Mar 27, 2026 | 405.00 | 413.00 | 402.00 | 411.00 | 405.00 | 1.48% | 368,900 |
| Mar 26, 2026 | 410.00 | 410.00 | 396.00 | 405.00 | 399.09 | -2.64% | 912,600 |
| Mar 25, 2026 | 419.00 | 434.00 | 409.00 | 416.00 | 409.93 | 2.72% | 1,385,100 |
| Mar 24, 2026 | 406.00 | 414.00 | 392.00 | 405.00 | 399.09 | 3.85% | 1,737,200 |
| Mar 23, 2026 | 380.00 | 390.00 | 376.00 | 390.00 | 384.31 | 2.90% | 596,700 |
| Mar 19, 2026 | 385.00 | 386.00 | 379.00 | 379.00 | 373.47 | -1.56% | 209,000 |
| Mar 18, 2026 | 381.00 | 385.00 | 381.00 | 385.00 | 379.38 | 1.58% | 237,900 |
| Mar 17, 2026 | 380.00 | 382.00 | 378.00 | 379.00 | 373.47 | 0.26% | 133,200 |
| Mar 16, 2026 | 380.00 | 382.00 | 376.00 | 378.00 | 372.48 | -0.53% | 169,300 |
| Mar 13, 2026 | 377.00 | 383.00 | 377.00 | 380.00 | 374.45 | - | 153,400 |
| Mar 12, 2026 | 383.00 | 383.00 | 376.00 | 380.00 | 374.45 | -0.52% | 179,400 |
| Mar 11, 2026 | 381.00 | 386.00 | 380.00 | 382.00 | 376.42 | 0.79% | 137,700 |
| Mar 10, 2026 | 381.00 | 382.00 | 378.00 | 379.00 | 373.47 | 0.53% | 88,000 |
| Mar 9, 2026 | 376.00 | 379.00 | 373.00 | 377.00 | 371.50 | -1.82% | 282,300 |
| Mar 6, 2026 | 384.00 | 385.00 | 381.00 | 384.00 | 378.39 | -0.26% | 172,500 |
| Mar 5, 2026 | 383.00 | 388.00 | 382.00 | 385.00 | 379.38 | 1.85% | 291,800 |
| Mar 4, 2026 | 381.00 | 383.00 | 376.00 | 378.00 | 372.48 | -1.82% | 215,800 |
| Mar 3, 2026 | 384.00 | 387.00 | 379.00 | 385.00 | 379.38 | 0.26% | 226,500 |
| Mar 2, 2026 | 381.00 | 387.00 | 379.00 | 384.00 | 378.39 | -0.52% | 224,100 |
| Feb 27, 2026 | 383.00 | 388.00 | 383.00 | 386.00 | 380.36 | 1.05% | 223,000 |
| Feb 26, 2026 | 382.00 | 384.00 | 379.00 | 382.00 | 376.42 | - | 173,200 |
| Feb 25, 2026 | 382.00 | 384.00 | 381.00 | 382.00 | 376.42 | - | 87,600 |
| Feb 24, 2026 | 385.00 | 387.00 | 380.00 | 382.00 | 376.42 | -0.52% | 151,500 |
| Feb 20, 2026 | 378.00 | 385.00 | 375.00 | 384.00 | 378.39 | 1.59% | 197,700 |
| Feb 19, 2026 | 375.00 | 380.00 | 374.00 | 378.00 | 372.48 | 0.53% | 124,200 |
| Feb 18, 2026 | 378.00 | 378.00 | 375.00 | 376.00 | 370.51 | -0.27% | 63,400 |
| Feb 17, 2026 | 378.00 | 380.00 | 375.00 | 377.00 | 371.50 | - | 141,100 |
| Feb 16, 2026 | 378.00 | 378.00 | 373.00 | 377.00 | 371.50 | -0.26% | 153,200 |
| Feb 13, 2026 | 382.00 | 384.00 | 377.00 | 378.00 | 372.48 | -1.31% | 123,000 |
| Feb 12, 2026 | 379.00 | 383.00 | 377.00 | 383.00 | 377.41 | 1.32% | 188,900 |
| Feb 10, 2026 | 375.00 | 379.00 | 374.00 | 378.00 | 372.48 | 1.07% | 167,900 |
| Feb 9, 2026 | 372.00 | 374.00 | 370.00 | 374.00 | 368.54 | 1.08% | 167,800 |
| Feb 6, 2026 | 371.00 | 371.00 | 367.00 | 370.00 | 364.60 | - | 89,000 |
| Feb 5, 2026 | 368.00 | 372.00 | 367.00 | 370.00 | 364.60 | 0.54% | 161,700 |
| Feb 4, 2026 | 364.00 | 368.00 | 363.00 | 368.00 | 362.63 | 1.10% | 120,600 |
| Feb 3, 2026 | 364.00 | 365.00 | 363.00 | 364.00 | 358.69 | - | 137,500 |
| Feb 2, 2026 | 368.00 | 368.00 | 363.00 | 364.00 | 358.69 | -1.09% | 149,700 |
| Jan 30, 2026 | 364.00 | 368.00 | 364.00 | 368.00 | 362.63 | 1.38% | 96,700 |
| Jan 29, 2026 | 365.00 | 365.00 | 361.00 | 363.00 | 357.70 | -0.55% | 196,600 |
| Jan 28, 2026 | 366.00 | 366.00 | 364.00 | 365.00 | 359.67 | -0.27% | 163,500 |
| Jan 27, 2026 | 369.00 | 369.00 | 366.00 | 366.00 | 360.66 | -0.54% | 202,000 |
| Jan 26, 2026 | 370.00 | 371.00 | 368.00 | 368.00 | 362.63 | -0.81% | 97,400 |
| Jan 23, 2026 | 372.00 | 372.00 | 369.00 | 371.00 | 365.58 | -0.54% | 133,600 |
| Jan 22, 2026 | 369.00 | 373.00 | 369.00 | 373.00 | 367.55 | 1.36% | 158,100 |
| Jan 21, 2026 | 370.00 | 370.00 | 368.00 | 368.00 | 362.63 | -0.54% | 137,000 |
| Jan 20, 2026 | 372.00 | 373.00 | 369.00 | 370.00 | 364.60 | -0.54% | 158,500 |
| Jan 19, 2026 | 373.00 | 373.00 | 370.00 | 372.00 | 366.57 | -0.27% | 95,100 |