HIROSHIMA GAS Co.,Ltd. (TYO:9535)
Japan · Delayed Price · Currency is JPY 400.00
+6.00 (1.52%)
Apr 24, 2026, 3:30 PM JST
HIROSHIMA GAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 394.00 | 400.00 | 393.00 | 400.00 | 400.00 | 1.52% | 160,100 |
| Apr 23, 2026 | 395.00 | 397.00 | 390.00 | 394.00 | 394.00 | - | 312,300 |
| Apr 22, 2026 | 396.00 | 400.00 | 394.00 | 394.00 | 394.00 | - | 128,600 |
| Apr 21, 2026 | 394.00 | 397.00 | 392.00 | 394.00 | 394.00 | 0.77% | 114,800 |
| Apr 20, 2026 | 399.00 | 399.00 | 390.00 | 391.00 | 391.00 | -2.25% | 155,800 |
| Apr 17, 2026 | 407.00 | 407.00 | 398.00 | 400.00 | 400.00 | -1.48% | 119,200 |
| Apr 16, 2026 | 402.00 | 408.00 | 401.00 | 406.00 | 406.00 | 1.00% | 199,900 |
| Apr 15, 2026 | 394.00 | 402.00 | 394.00 | 402.00 | 402.00 | 3.08% | 234,900 |
| Apr 14, 2026 | 401.00 | 402.00 | 389.00 | 390.00 | 390.00 | -2.26% | 189,100 |
| Apr 13, 2026 | 392.00 | 401.00 | 392.00 | 399.00 | 399.00 | 2.31% | 297,900 |
| Apr 10, 2026 | 390.00 | 394.00 | 389.00 | 390.00 | 390.00 | - | 93,500 |
| Apr 9, 2026 | 395.00 | 396.00 | 389.00 | 390.00 | 390.00 | -1.27% | 123,800 |
| Apr 8, 2026 | 397.00 | 399.00 | 394.00 | 395.00 | 395.00 | 0.25% | 129,100 |
| Apr 7, 2026 | 392.00 | 396.00 | 392.00 | 394.00 | 394.00 | 0.77% | 112,400 |
| Apr 6, 2026 | 396.00 | 396.00 | 391.00 | 391.00 | 391.00 | -0.76% | 88,000 |
| Apr 3, 2026 | 394.00 | 397.00 | 393.00 | 394.00 | 394.00 | 1.03% | 112,500 |
| Apr 2, 2026 | 400.00 | 401.00 | 389.00 | 390.00 | 390.00 | -2.26% | 277,000 |
| 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 |