HIROSHIMA GAS Co.,Ltd. (TYO:9535)
Japan · Delayed Price · Currency is JPY 425.00
-1.00 (-0.23%)
Sep 2, 2026, 3:30 PM JST
HIROSHIMA GAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 425.00 | 426.00 | 422.00 | 425.00 | 425.00 | -0.23% | 81,000 |
| Sep 1, 2026 | 428.00 | 432.00 | 426.00 | 426.00 | 426.00 | -0.47% | 108,900 |
| Aug 31, 2026 | 428.00 | 430.00 | 426.00 | 428.00 | 428.00 | - | 61,200 |
| Aug 28, 2026 | 428.00 | 432.00 | 426.00 | 428.00 | 428.00 | -0.93% | 88,600 |
| Aug 27, 2026 | 430.00 | 434.00 | 428.00 | 432.00 | 432.00 | 0.23% | 91,600 |
| Aug 26, 2026 | 425.00 | 432.00 | 425.00 | 431.00 | 431.00 | 1.41% | 110,000 |
| Aug 25, 2026 | 428.00 | 430.00 | 422.00 | 425.00 | 425.00 | - | 82,200 |
| Aug 24, 2026 | 424.00 | 427.00 | 424.00 | 425.00 | 425.00 | 0.24% | 81,700 |
| Aug 21, 2026 | 424.00 | 430.00 | 422.00 | 424.00 | 424.00 | - | 173,700 |
| Aug 20, 2026 | 416.00 | 424.00 | 416.00 | 424.00 | 424.00 | 0.95% | 93,700 |
| Aug 19, 2026 | 416.00 | 420.00 | 412.00 | 420.00 | 420.00 | 0.48% | 111,900 |
| Aug 18, 2026 | 411.00 | 418.00 | 410.00 | 418.00 | 418.00 | 1.70% | 85,900 |
| Aug 17, 2026 | 415.00 | 415.00 | 408.00 | 411.00 | 411.00 | -0.96% | 72,500 |
| Aug 14, 2026 | 409.00 | 415.00 | 408.00 | 415.00 | 415.00 | 1.22% | 61,000 |
| Aug 13, 2026 | 412.00 | 415.00 | 408.00 | 410.00 | 410.00 | -0.49% | 78,100 |
| Aug 12, 2026 | 414.00 | 414.00 | 408.00 | 412.00 | 412.00 | 0.49% | 91,000 |
| Aug 10, 2026 | 411.00 | 416.00 | 410.00 | 410.00 | 410.00 | 1.23% | 62,000 |
| Aug 7, 2026 | 410.00 | 415.00 | 405.00 | 405.00 | 405.00 | -0.49% | 145,400 |
| Aug 6, 2026 | 406.00 | 410.00 | 404.00 | 407.00 | 407.00 | -0.49% | 125,900 |
| Aug 5, 2026 | 413.00 | 413.00 | 407.00 | 409.00 | 409.00 | -0.97% | 91,000 |
| Aug 4, 2026 | 421.00 | 421.00 | 413.00 | 413.00 | 413.00 | -1.90% | 97,000 |
| Aug 3, 2026 | 425.00 | 428.00 | 415.00 | 421.00 | 421.00 | -1.64% | 88,700 |
| Jul 31, 2026 | 426.00 | 432.00 | 425.00 | 428.00 | 428.00 | 0.23% | 159,400 |
| Jul 30, 2026 | 431.00 | 431.00 | 424.00 | 427.00 | 427.00 | -0.93% | 163,900 |
| Jul 29, 2026 | 421.00 | 431.00 | 419.00 | 431.00 | 431.00 | 2.86% | 190,900 |
| Jul 28, 2026 | 423.00 | 423.00 | 416.00 | 419.00 | 419.00 | -0.71% | 75,800 |
| Jul 27, 2026 | 420.00 | 424.00 | 420.00 | 422.00 | 422.00 | 0.48% | 56,900 |
| Jul 24, 2026 | 418.00 | 423.00 | 417.00 | 420.00 | 420.00 | 0.24% | 60,400 |
| Jul 23, 2026 | 421.00 | 423.00 | 419.00 | 419.00 | 419.00 | -0.24% | 60,300 |
| Jul 22, 2026 | 425.00 | 425.00 | 413.00 | 420.00 | 420.00 | -0.47% | 97,000 |
| Jul 21, 2026 | 422.00 | 426.00 | 422.00 | 422.00 | 422.00 | - | 109,500 |
| Jul 17, 2026 | 421.00 | 423.00 | 415.00 | 422.00 | 422.00 | 0.48% | 131,800 |
| Jul 16, 2026 | 423.00 | 426.00 | 420.00 | 420.00 | 420.00 | -0.24% | 102,000 |
| Jul 15, 2026 | 420.00 | 424.00 | 419.00 | 421.00 | 421.00 | 0.96% | 92,300 |
| Jul 14, 2026 | 418.00 | 423.00 | 417.00 | 417.00 | 417.00 | 0.72% | 95,600 |
| Jul 13, 2026 | 421.00 | 426.00 | 414.00 | 414.00 | 414.00 | -1.90% | 103,100 |
| Jul 10, 2026 | 420.00 | 425.00 | 419.00 | 422.00 | 422.00 | 0.48% | 163,300 |
| Jul 9, 2026 | 421.00 | 425.00 | 418.00 | 420.00 | 420.00 | - | 295,100 |
| Jul 8, 2026 | 420.00 | 433.00 | 417.00 | 420.00 | 420.00 | 1.94% | 691,800 |
| Jul 7, 2026 | 399.00 | 415.00 | 399.00 | 412.00 | 412.00 | 2.23% | 160,100 |
| Jul 6, 2026 | 401.00 | 404.00 | 399.00 | 403.00 | 403.00 | 1.26% | 81,400 |
| Jul 3, 2026 | 396.00 | 402.00 | 396.00 | 398.00 | 398.00 | 1.02% | 107,900 |
| Jul 2, 2026 | 392.00 | 397.00 | 392.00 | 394.00 | 394.00 | 1.55% | 86,300 |
| Jul 1, 2026 | 392.00 | 394.00 | 388.00 | 388.00 | 388.00 | -0.51% | 109,700 |
| Jun 30, 2026 | 394.00 | 394.00 | 389.00 | 390.00 | 390.00 | -0.26% | 68,100 |
| Jun 29, 2026 | 389.00 | 395.00 | 389.00 | 391.00 | 391.00 | 1.30% | 150,300 |
| Jun 26, 2026 | 384.00 | 387.00 | 382.00 | 386.00 | 386.00 | 0.52% | 122,300 |
| Jun 25, 2026 | 390.00 | 391.00 | 384.00 | 384.00 | 384.00 | -1.03% | 57,800 |
| Jun 24, 2026 | 392.00 | 395.00 | 387.00 | 388.00 | 388.00 | -0.77% | 97,200 |
| Jun 23, 2026 | 391.00 | 393.00 | 388.00 | 391.00 | 391.00 | -0.51% | 75,200 |