HIROSHIMA GAS Co.,Ltd. (TYO:9535)
Japan · Delayed Price · Currency is JPY 423.00
+1.00 (0.24%)
Jul 21, 2026, 1:11 PM JST
HIROSHIMA GAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 396.00 | 402.00 | 390.00 | 393.00 | 393.00 | -0.76% | 123,300 |
| Jun 19, 2026 | 394.00 | 400.00 | 394.00 | 396.00 | 396.00 | -0.50% | 185,200 |
| Jun 18, 2026 | 395.00 | 398.00 | 390.00 | 398.00 | 398.00 | 1.27% | 76,200 |
| Jun 17, 2026 | 389.00 | 397.00 | 389.00 | 393.00 | 393.00 | 0.77% | 108,400 |
| Jun 16, 2026 | 396.00 | 396.00 | 388.00 | 390.00 | 390.00 | -0.76% | 50,400 |
| Jun 15, 2026 | 394.00 | 396.00 | 393.00 | 393.00 | 393.00 | -0.25% | 38,600 |
| Jun 12, 2026 | 391.00 | 394.00 | 390.00 | 394.00 | 394.00 | 0.51% | 79,200 |
| Jun 11, 2026 | 392.00 | 394.00 | 387.00 | 392.00 | 392.00 | - | 95,300 |
| Jun 10, 2026 | 393.00 | 394.00 | 389.00 | 392.00 | 392.00 | - | 83,400 |
| Jun 9, 2026 | 394.00 | 397.00 | 390.00 | 392.00 | 392.00 | -0.25% | 99,700 |
| Jun 8, 2026 | 386.00 | 393.00 | 385.00 | 393.00 | 393.00 | - | 105,100 |
| Jun 5, 2026 | 387.00 | 394.00 | 387.00 | 393.00 | 393.00 | 2.08% | 93,400 |
| 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 |