Skip to main content
logo
Saibu Gas Holdings Co.,Ltd. (TYO:9536)
Japan flag Japan · Delayed Price · Currency is JPY
2,602.00
+100.00 (4.00%)
At close: Mar 5, 2026

Saibu Gas Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,258.002,272.002,244.002,244.002,244.000.31%90,500
Jan 9, 20262,227.002,248.002,225.002,237.002,237.001.18%100,000
Jan 8, 20262,225.002,228.002,207.002,211.002,211.000.27%92,200
Jan 7, 20262,214.002,220.002,202.002,205.002,205.00-0.41%104,700
Jan 6, 20262,239.002,244.002,214.002,214.002,214.00-1.12%135,500
Jan 5, 20262,284.002,285.002,239.002,239.002,239.00-0.71%190,500
Dec 30, 20252,220.002,255.002,219.002,255.002,255.001.90%143,300
Dec 29, 20252,210.002,214.002,201.002,213.002,213.000.32%127,700
Dec 26, 20252,200.002,218.002,200.002,206.002,206.000.46%135,800
Dec 25, 20252,197.002,211.002,182.002,196.002,196.000.27%238,100
Dec 24, 20252,169.002,195.002,141.002,190.002,190.0012.94%641,700
Dec 23, 20251,933.001,947.001,933.001,939.001,939.00-0.05%30,600
Dec 22, 20251,940.001,942.001,925.001,940.001,940.000.05%47,800
Dec 19, 20251,938.001,944.001,931.001,939.001,939.000.05%70,200
Dec 18, 20251,909.001,938.001,902.001,938.001,938.001.73%49,000
Dec 17, 20251,920.001,920.001,900.001,905.001,905.00-0.73%33,200