HIROSHIMA GAS Co.,Ltd. (TYO:9535)
Japan · Delayed Price · Currency is JPY 385.00
-4.00 (-1.03%)
Jun 4, 2026, 3:30 PM JST
HIROSHIMA GAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 385.00 | 388.00 | 383.00 | 385.00 | 385.00 | -1.03% | 90,100 |
| Jun 3, 2026 | 380.00 | 389.00 | 380.00 | 389.00 | 389.00 | 2.91% | 92,600 |
| Jun 2, 2026 | 386.00 | 386.00 | 377.00 | 378.00 | 378.00 | -2.58% | 167,700 |
| Jun 1, 2026 | 397.00 | 397.00 | 387.00 | 388.00 | 388.00 | -2.02% | 145,700 |
| May 29, 2026 | 399.00 | 403.00 | 396.00 | 396.00 | 396.00 | -0.75% | 100,100 |
| May 28, 2026 | 400.00 | 403.00 | 397.00 | 399.00 | 399.00 | -0.99% | 125,400 |
| May 27, 2026 | 404.00 | 406.00 | 400.00 | 403.00 | 403.00 | -0.25% | 121,900 |
| May 26, 2026 | 398.00 | 404.00 | 396.00 | 404.00 | 404.00 | 1.51% | 87,400 |
| May 25, 2026 | 402.00 | 403.00 | 394.00 | 398.00 | 398.00 | -1.49% | 96,300 |
| May 22, 2026 | 406.00 | 407.00 | 401.00 | 404.00 | 404.00 | 0.25% | 74,800 |
| May 21, 2026 | 407.00 | 411.00 | 402.00 | 403.00 | 403.00 | -0.25% | 119,800 |
| May 20, 2026 | 401.00 | 404.00 | 400.00 | 404.00 | 404.00 | - | 129,900 |
| May 19, 2026 | 404.00 | 410.00 | 404.00 | 404.00 | 404.00 | 0.50% | 141,700 |
| May 18, 2026 | 411.00 | 411.00 | 401.00 | 402.00 | 402.00 | -2.90% | 133,500 |
| May 15, 2026 | 413.00 | 418.00 | 412.00 | 414.00 | 414.00 | 0.24% | 191,100 |
| May 14, 2026 | 420.00 | 421.00 | 412.00 | 413.00 | 413.00 | -1.43% | 206,800 |
| May 13, 2026 | 409.00 | 421.00 | 405.00 | 419.00 | 419.00 | 3.20% | 258,900 |
| May 12, 2026 | 403.00 | 409.00 | 398.00 | 406.00 | 406.00 | 1.50% | 298,200 |
| May 11, 2026 | 407.00 | 417.00 | 399.00 | 400.00 | 400.00 | -1.23% | 169,900 |
| May 8, 2026 | 406.00 | 407.00 | 400.00 | 405.00 | 405.00 | -0.74% | 152,700 |
| May 7, 2026 | 398.00 | 409.00 | 396.00 | 408.00 | 408.00 | 3.55% | 151,100 |
| May 1, 2026 | 396.00 | 397.00 | 392.00 | 394.00 | 394.00 | -0.76% | 100,200 |
| Apr 30, 2026 | 406.00 | 406.00 | 394.00 | 397.00 | 397.00 | -1.98% | 171,800 |
| Apr 28, 2026 | 405.00 | 409.00 | 402.00 | 405.00 | 405.00 | 1.25% | 225,700 |
| Apr 27, 2026 | 400.00 | 408.00 | 393.00 | 400.00 | 400.00 | - | 365,900 |
| 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 | -1.48% | 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 |