HIROSHIMA GAS Co.,Ltd. (TYO:9535)
Japan · Delayed Price · Currency is JPY 382.00
+5.00 (1.33%)
Mar 10, 2026, 10:30 AM JST
HIROSHIMA GAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 384.00 | 385.00 | 381.00 | 384.00 | 384.00 | -0.26% | 172,500 |
| Mar 5, 2026 | 383.00 | 388.00 | 382.00 | 385.00 | 385.00 | 1.85% | 291,800 |
| Mar 4, 2026 | 381.00 | 383.00 | 376.00 | 378.00 | 378.00 | -1.82% | 215,800 |
| Mar 3, 2026 | 384.00 | 387.00 | 379.00 | 385.00 | 385.00 | 0.26% | 226,500 |
| Mar 2, 2026 | 381.00 | 387.00 | 379.00 | 384.00 | 384.00 | -0.52% | 224,100 |
| Feb 27, 2026 | 383.00 | 388.00 | 383.00 | 386.00 | 386.00 | 1.05% | 223,000 |
| Feb 26, 2026 | 382.00 | 384.00 | 379.00 | 382.00 | 382.00 | - | 173,200 |
| Feb 25, 2026 | 382.00 | 384.00 | 381.00 | 382.00 | 382.00 | - | 87,600 |
| Feb 24, 2026 | 385.00 | 387.00 | 380.00 | 382.00 | 382.00 | -0.52% | 151,500 |
| Feb 20, 2026 | 378.00 | 385.00 | 375.00 | 384.00 | 384.00 | 1.59% | 197,700 |
| Feb 19, 2026 | 375.00 | 380.00 | 374.00 | 378.00 | 378.00 | 0.53% | 124,200 |
| Feb 18, 2026 | 378.00 | 378.00 | 375.00 | 376.00 | 376.00 | -0.27% | 63,400 |
| Feb 17, 2026 | 378.00 | 380.00 | 375.00 | 377.00 | 377.00 | - | 141,100 |
| Feb 16, 2026 | 378.00 | 378.00 | 373.00 | 377.00 | 377.00 | -0.26% | 153,200 |
| Feb 13, 2026 | 382.00 | 384.00 | 377.00 | 378.00 | 378.00 | -1.31% | 123,000 |
| Feb 12, 2026 | 379.00 | 383.00 | 377.00 | 383.00 | 383.00 | 1.32% | 188,900 |
| Feb 10, 2026 | 375.00 | 379.00 | 374.00 | 378.00 | 378.00 | 1.07% | 167,900 |
| Feb 9, 2026 | 372.00 | 374.00 | 370.00 | 374.00 | 374.00 | 1.08% | 167,800 |
| Feb 6, 2026 | 371.00 | 371.00 | 367.00 | 370.00 | 370.00 | - | 89,000 |
| Feb 5, 2026 | 368.00 | 372.00 | 367.00 | 370.00 | 370.00 | 0.54% | 161,700 |
| Feb 4, 2026 | 364.00 | 368.00 | 363.00 | 368.00 | 368.00 | 1.10% | 120,600 |
| Feb 3, 2026 | 364.00 | 365.00 | 363.00 | 364.00 | 364.00 | - | 137,500 |
| Feb 2, 2026 | 368.00 | 368.00 | 363.00 | 364.00 | 364.00 | -1.09% | 149,700 |
| Jan 30, 2026 | 364.00 | 368.00 | 364.00 | 368.00 | 368.00 | 1.38% | 96,700 |
| Jan 29, 2026 | 365.00 | 365.00 | 361.00 | 363.00 | 363.00 | -0.55% | 196,600 |
| Jan 28, 2026 | 366.00 | 366.00 | 364.00 | 365.00 | 365.00 | -0.27% | 163,500 |
| Jan 27, 2026 | 369.00 | 369.00 | 366.00 | 366.00 | 366.00 | -0.54% | 202,000 |
| Jan 26, 2026 | 370.00 | 371.00 | 368.00 | 368.00 | 368.00 | -0.81% | 97,400 |
| Jan 23, 2026 | 372.00 | 372.00 | 369.00 | 371.00 | 371.00 | -0.54% | 133,600 |
| Jan 22, 2026 | 369.00 | 373.00 | 369.00 | 373.00 | 373.00 | 1.36% | 158,100 |
| Jan 21, 2026 | 370.00 | 370.00 | 368.00 | 368.00 | 368.00 | -0.54% | 137,000 |
| Jan 20, 2026 | 372.00 | 373.00 | 369.00 | 370.00 | 370.00 | -0.54% | 158,500 |
| Jan 19, 2026 | 373.00 | 373.00 | 370.00 | 372.00 | 372.00 | -0.27% | 95,100 |
| Jan 16, 2026 | 372.00 | 374.00 | 371.00 | 373.00 | 373.00 | 0.27% | 77,800 |
| Jan 15, 2026 | 371.00 | 372.00 | 370.00 | 372.00 | 372.00 | 0.54% | 59,000 |
| Jan 14, 2026 | 371.00 | 372.00 | 369.00 | 370.00 | 370.00 | - | 133,100 |
| Jan 13, 2026 | 373.00 | 373.00 | 369.00 | 370.00 | 370.00 | -0.27% | 149,800 |
| Jan 9, 2026 | 371.00 | 372.00 | 370.00 | 371.00 | 371.00 | - | 139,400 |
| Jan 8, 2026 | 375.00 | 375.00 | 371.00 | 371.00 | 371.00 | -1.07% | 102,700 |
| Jan 7, 2026 | 376.00 | 378.00 | 375.00 | 375.00 | 375.00 | -1.06% | 79,700 |
| Jan 6, 2026 | 380.00 | 380.00 | 376.00 | 379.00 | 379.00 | -0.26% | 89,600 |
| Jan 5, 2026 | 383.00 | 384.00 | 379.00 | 380.00 | 380.00 | -0.26% | 74,100 |
| Dec 30, 2025 | 382.00 | 382.00 | 378.00 | 381.00 | 381.00 | 0.53% | 81,000 |
| Dec 29, 2025 | 382.00 | 382.00 | 378.00 | 379.00 | 379.00 | - | 75,400 |
| Dec 26, 2025 | 375.00 | 379.00 | 375.00 | 379.00 | 379.00 | 1.34% | 77,900 |
| Dec 25, 2025 | 372.00 | 375.00 | 371.00 | 374.00 | 374.00 | 0.54% | 31,400 |
| Dec 24, 2025 | 372.00 | 373.00 | 370.00 | 372.00 | 372.00 | - | 82,900 |
| Dec 23, 2025 | 368.00 | 372.00 | 367.00 | 372.00 | 372.00 | 1.36% | 51,800 |
| Dec 22, 2025 | 369.00 | 370.00 | 366.00 | 367.00 | 367.00 | -0.54% | 54,600 |
| Dec 19, 2025 | 368.00 | 369.00 | 367.00 | 369.00 | 369.00 | 0.27% | 41,900 |