HIROSHIMA GAS Co.,Ltd. (TYO:9535)
Japan · Delayed Price · Currency is JPY 406.00
+1.00 (0.25%)
Oct 14, 2026, 3:30 PM JST
HIROSHIMA GAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 405.00 | 409.00 | 402.00 | 406.00 | 406.00 | 0.25% | 63,300 |
| Oct 13, 2026 | 404.00 | 407.00 | 403.00 | 405.00 | 405.00 | 0.25% | 47,900 |
| Oct 9, 2026 | 403.00 | 409.00 | 402.00 | 404.00 | 404.00 | 0.25% | 82,300 |
| Oct 8, 2026 | 410.00 | 410.00 | 403.00 | 403.00 | 403.00 | -2.42% | 101,400 |
| Oct 7, 2026 | 413.00 | 415.00 | 411.00 | 413.00 | 413.00 | -0.24% | 35,700 |
| Oct 6, 2026 | 415.00 | 418.00 | 413.00 | 414.00 | 414.00 | -0.24% | 67,100 |
| Oct 5, 2026 | 415.00 | 418.00 | 414.00 | 415.00 | 415.00 | -0.24% | 60,100 |
| Oct 2, 2026 | 418.00 | 418.00 | 413.00 | 416.00 | 416.00 | -0.95% | 66,900 |
| Oct 1, 2026 | 423.00 | 426.00 | 419.00 | 420.00 | 420.00 | -0.94% | 90,800 |
| Sep 30, 2026 | 423.00 | 427.00 | 420.00 | 424.00 | 424.00 | 0.24% | 77,500 |
| Sep 29, 2026 | 434.00 | 434.00 | 423.00 | 423.00 | 423.00 | -3.64% | 126,200 |
| Sep 28, 2026 | 446.00 | 446.00 | 443.00 | 445.00 | 439.00 | 0.23% | 85,900 |
| Sep 25, 2026 | 440.00 | 445.00 | 440.00 | 444.00 | 438.01 | 0.68% | 77,200 |
| Sep 24, 2026 | 450.00 | 450.00 | 438.00 | 441.00 | 435.05 | -1.56% | 100,600 |
| Sep 18, 2026 | 449.00 | 451.00 | 445.00 | 448.00 | 441.96 | 0.22% | 80,900 |
| Sep 17, 2026 | 446.00 | 451.00 | 445.00 | 447.00 | 440.97 | 0.22% | 57,000 |
| Sep 16, 2026 | 444.00 | 453.00 | 444.00 | 446.00 | 439.99 | 0.68% | 94,200 |
| Sep 15, 2026 | 450.00 | 450.00 | 443.00 | 443.00 | 437.03 | -1.34% | 63,200 |
| Sep 14, 2026 | 443.00 | 450.00 | 441.00 | 449.00 | 442.95 | 1.13% | 109,700 |
| Sep 11, 2026 | 435.00 | 444.00 | 435.00 | 444.00 | 438.01 | 1.14% | 135,400 |
| Sep 10, 2026 | 435.00 | 441.00 | 433.00 | 439.00 | 433.08 | 0.46% | 56,300 |
| Sep 9, 2026 | 433.00 | 439.00 | 431.00 | 437.00 | 431.11 | 0.46% | 66,000 |
| Sep 8, 2026 | 431.00 | 437.00 | 430.00 | 435.00 | 429.13 | - | 68,300 |
| Sep 7, 2026 | 441.00 | 442.00 | 433.00 | 435.00 | 429.13 | -0.91% | 87,600 |
| Sep 4, 2026 | 434.00 | 442.00 | 432.00 | 439.00 | 433.08 | 1.15% | 136,800 |
| Sep 3, 2026 | 425.00 | 434.00 | 425.00 | 434.00 | 428.15 | 2.12% | 62,600 |
| Sep 2, 2026 | 425.00 | 426.00 | 422.00 | 425.00 | 419.27 | -0.23% | 81,000 |
| Sep 1, 2026 | 428.00 | 432.00 | 426.00 | 426.00 | 420.26 | -0.47% | 108,900 |
| Aug 31, 2026 | 428.00 | 430.00 | 426.00 | 428.00 | 422.23 | - | 61,200 |
| Aug 28, 2026 | 428.00 | 432.00 | 426.00 | 428.00 | 422.23 | -0.93% | 88,600 |
| Aug 27, 2026 | 430.00 | 434.00 | 428.00 | 432.00 | 426.18 | 0.23% | 91,600 |
| Aug 26, 2026 | 425.00 | 432.00 | 425.00 | 431.00 | 425.19 | 1.41% | 110,000 |
| Aug 25, 2026 | 428.00 | 430.00 | 422.00 | 425.00 | 419.27 | - | 82,200 |
| Aug 24, 2026 | 424.00 | 427.00 | 424.00 | 425.00 | 419.27 | 0.24% | 81,700 |
| Aug 21, 2026 | 424.00 | 430.00 | 422.00 | 424.00 | 418.28 | - | 173,700 |
| Aug 20, 2026 | 416.00 | 424.00 | 416.00 | 424.00 | 418.28 | 0.95% | 93,700 |
| Aug 19, 2026 | 416.00 | 420.00 | 412.00 | 420.00 | 414.34 | 0.48% | 111,900 |
| Aug 18, 2026 | 411.00 | 418.00 | 410.00 | 418.00 | 412.36 | 1.70% | 85,900 |
| Aug 17, 2026 | 415.00 | 415.00 | 408.00 | 411.00 | 405.46 | -0.96% | 72,500 |
| Aug 14, 2026 | 409.00 | 415.00 | 408.00 | 415.00 | 409.40 | 1.22% | 61,000 |
| Aug 13, 2026 | 412.00 | 415.00 | 408.00 | 410.00 | 404.47 | -0.49% | 78,100 |
| Aug 12, 2026 | 414.00 | 414.00 | 408.00 | 412.00 | 406.44 | 0.49% | 91,000 |
| Aug 10, 2026 | 411.00 | 416.00 | 410.00 | 410.00 | 404.47 | 1.23% | 62,000 |
| Aug 7, 2026 | 410.00 | 415.00 | 405.00 | 405.00 | 399.54 | -0.49% | 145,400 |
| Aug 6, 2026 | 406.00 | 410.00 | 404.00 | 407.00 | 401.51 | -0.49% | 125,900 |
| Aug 5, 2026 | 413.00 | 413.00 | 407.00 | 409.00 | 403.49 | -0.97% | 91,000 |
| Aug 4, 2026 | 421.00 | 421.00 | 413.00 | 413.00 | 407.43 | -1.90% | 97,000 |
| Aug 3, 2026 | 425.00 | 428.00 | 415.00 | 421.00 | 415.32 | -1.64% | 88,700 |
| Jul 31, 2026 | 426.00 | 432.00 | 425.00 | 428.00 | 422.23 | 0.23% | 159,400 |
| Jul 30, 2026 | 431.00 | 431.00 | 424.00 | 427.00 | 421.24 | -0.93% | 163,900 |