Skip to main content
logo
Saibu Gas Holdings Co.,Ltd. (TYO:9536)
Japan flag Japan · Delayed Price · Currency is JPY
2,587.00
+17.00 (0.66%)
At close: Mar 27, 2026

Saibu Gas Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,597.002,605.002,571.002,587.002,587.000.66%401,500
Mar 26, 20262,583.002,603.002,554.002,570.002,570.00-0.66%113,100
Mar 25, 20262,569.002,601.002,566.002,587.002,587.002.21%109,100
Mar 24, 20262,511.002,531.002,484.002,531.002,531.004.11%151,000
Mar 23, 20262,460.002,460.002,403.002,431.002,431.00-2.60%226,900
Mar 19, 20262,544.002,560.002,496.002,496.002,496.00-2.88%181,300
Mar 18, 20262,514.002,570.002,514.002,570.002,570.002.35%136,900
Mar 17, 20262,508.002,523.002,502.002,511.002,511.000.60%128,900
Mar 16, 20262,500.002,531.002,496.002,496.002,496.00-0.16%241,300
Mar 13, 20262,502.002,541.002,495.002,500.002,500.00-0.79%252,100
Mar 12, 20262,593.002,593.002,514.002,520.002,520.00-2.89%211,500
Mar 11, 20262,593.002,607.002,575.002,595.002,595.001.76%97,900
Mar 10, 20262,575.002,581.002,549.002,550.002,550.000.55%96,700
Mar 9, 20262,522.002,543.002,495.002,536.002,536.00-2.46%150,300
Mar 6, 20262,581.002,603.002,549.002,600.002,600.00-0.08%88,400
Mar 5, 20262,568.002,620.002,555.002,602.002,602.004.00%154,400
Mar 4, 20262,520.002,563.002,473.002,502.002,502.00-2.83%178,800
Mar 3, 20262,612.002,612.002,566.002,575.002,575.00-1.90%147,800
Mar 2, 20262,580.002,626.002,563.002,625.002,625.001.00%167,900
Feb 27, 20262,569.002,609.002,560.002,599.002,599.000.93%169,100
Feb 26, 20262,550.002,575.002,544.002,575.002,575.000.98%127,500
Feb 25, 20262,563.002,570.002,535.002,550.002,550.00-0.39%89,500
Feb 24, 20262,520.002,572.002,509.002,560.002,560.001.71%119,400
Feb 20, 20262,475.002,524.002,470.002,517.002,517.000.68%107,200
Feb 19, 20262,478.002,500.002,456.002,500.002,500.000.73%102,200
Feb 18, 20262,500.002,500.002,480.002,482.002,482.000.04%66,400
Feb 17, 20262,501.002,518.002,475.002,481.002,481.00-0.80%93,400
Feb 16, 20262,507.002,512.002,482.002,501.002,501.001.30%103,200
Feb 13, 20262,464.002,485.002,452.002,469.002,469.000.53%82,000
Feb 12, 20262,415.002,463.002,412.002,456.002,456.002.33%115,900
Feb 10, 20262,400.002,408.002,383.002,400.002,400.000.59%99,200
Feb 9, 20262,400.002,404.002,378.002,386.002,386.000.08%178,700
Feb 6, 20262,370.002,386.002,367.002,384.002,384.000.55%83,600
Feb 5, 20262,415.002,416.002,371.002,371.002,371.00-0.71%110,200
Feb 4, 20262,384.002,403.002,376.002,388.002,388.000.51%71,500
Feb 3, 20262,358.002,388.002,356.002,376.002,376.001.06%84,200
Feb 2, 20262,390.002,401.002,346.002,351.002,351.00-1.51%123,600
Jan 30, 20262,315.002,390.002,306.002,387.002,387.003.11%157,200
Jan 29, 20262,286.002,319.002,266.002,315.002,315.001.85%158,500
Jan 28, 20262,284.002,284.002,261.002,273.002,273.00-0.61%105,500
Jan 27, 20262,311.002,311.002,286.002,287.002,287.00-1.04%110,500
Jan 26, 20262,320.002,327.002,311.002,311.002,311.00-0.77%97,900
Jan 23, 20262,318.002,331.002,318.002,329.002,329.000.91%189,000
Jan 22, 20262,302.002,322.002,300.002,308.002,308.000.87%101,500
Jan 21, 20262,283.002,294.002,269.002,288.002,288.00-0.52%139,200
Jan 20, 20262,324.002,325.002,300.002,300.002,300.00-0.65%70,800
Jan 19, 20262,317.002,324.002,303.002,315.002,315.000.78%60,600
Jan 16, 20262,311.002,314.002,289.002,297.002,297.00-0.61%98,800
Jan 15, 20262,274.002,319.002,274.002,311.002,311.001.63%123,400
Jan 14, 20262,253.002,277.002,250.002,274.002,274.001.34%73,300