Saibu Gas Holdings Co.,Ltd. (TYO:9536)
Japan · Delayed Price · Currency is JPY 2,329.00
+21.00 (0.91%)
Jan 23, 2026, 3:30 PM JST
Saibu Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,318.00 | 2,331.00 | 2,318.00 | 2,329.00 | 2,329.00 | 0.91% | 189,000 |
| Jan 22, 2026 | 2,302.00 | 2,322.00 | 2,300.00 | 2,308.00 | 2,308.00 | 0.87% | 101,500 |
| Jan 21, 2026 | 2,283.00 | 2,294.00 | 2,269.00 | 2,288.00 | 2,288.00 | -0.52% | 139,200 |
| Jan 20, 2026 | 2,324.00 | 2,325.00 | 2,300.00 | 2,300.00 | 2,300.00 | -0.65% | 70,800 |
| Jan 19, 2026 | 2,317.00 | 2,324.00 | 2,303.00 | 2,315.00 | 2,315.00 | 0.78% | 60,600 |
| Jan 16, 2026 | 2,311.00 | 2,314.00 | 2,289.00 | 2,297.00 | 2,297.00 | -0.61% | 98,800 |
| Jan 15, 2026 | 2,274.00 | 2,319.00 | 2,274.00 | 2,311.00 | 2,311.00 | 1.63% | 123,400 |
| Jan 14, 2026 | 2,253.00 | 2,277.00 | 2,250.00 | 2,274.00 | 2,274.00 | 1.34% | 73,300 |
| Jan 13, 2026 | 2,258.00 | 2,272.00 | 2,244.00 | 2,244.00 | 2,244.00 | 0.31% | 90,500 |
| Jan 9, 2026 | 2,227.00 | 2,248.00 | 2,225.00 | 2,237.00 | 2,237.00 | 1.18% | 100,000 |
| Jan 8, 2026 | 2,225.00 | 2,228.00 | 2,207.00 | 2,211.00 | 2,211.00 | 0.27% | 92,200 |
| Jan 7, 2026 | 2,214.00 | 2,220.00 | 2,202.00 | 2,205.00 | 2,205.00 | -0.41% | 104,700 |
| Jan 6, 2026 | 2,239.00 | 2,244.00 | 2,214.00 | 2,214.00 | 2,214.00 | -1.12% | 135,500 |
| Jan 5, 2026 | 2,284.00 | 2,285.00 | 2,239.00 | 2,239.00 | 2,239.00 | -0.71% | 190,500 |
| Dec 30, 2025 | 2,220.00 | 2,255.00 | 2,219.00 | 2,255.00 | 2,255.00 | 1.90% | 143,300 |
| Dec 29, 2025 | 2,210.00 | 2,214.00 | 2,201.00 | 2,213.00 | 2,213.00 | 0.32% | 127,700 |
| Dec 26, 2025 | 2,200.00 | 2,218.00 | 2,200.00 | 2,206.00 | 2,206.00 | 0.46% | 135,800 |
| Dec 25, 2025 | 2,197.00 | 2,211.00 | 2,182.00 | 2,196.00 | 2,196.00 | 0.27% | 238,100 |
| Dec 24, 2025 | 2,169.00 | 2,195.00 | 2,141.00 | 2,190.00 | 2,190.00 | 12.94% | 641,700 |
| Dec 23, 2025 | 1,933.00 | 1,947.00 | 1,933.00 | 1,939.00 | 1,939.00 | -0.05% | 30,600 |
| Dec 22, 2025 | 1,940.00 | 1,942.00 | 1,925.00 | 1,940.00 | 1,940.00 | 0.05% | 47,800 |
| Dec 19, 2025 | 1,938.00 | 1,944.00 | 1,931.00 | 1,939.00 | 1,939.00 | 0.05% | 70,200 |
| Dec 18, 2025 | 1,909.00 | 1,938.00 | 1,902.00 | 1,938.00 | 1,938.00 | 1.73% | 49,000 |
| Dec 17, 2025 | 1,920.00 | 1,920.00 | 1,900.00 | 1,905.00 | 1,905.00 | -0.73% | 33,200 |
| Dec 16, 2025 | 1,921.00 | 1,924.00 | 1,911.00 | 1,919.00 | 1,919.00 | -0.05% | 57,300 |
| Dec 15, 2025 | 1,900.00 | 1,922.00 | 1,898.00 | 1,920.00 | 1,920.00 | 1.11% | 40,900 |
| Dec 12, 2025 | 1,907.00 | 1,907.00 | 1,895.00 | 1,899.00 | 1,899.00 | 0.64% | 39,100 |
| Dec 11, 2025 | 1,917.00 | 1,918.00 | 1,887.00 | 1,887.00 | 1,887.00 | -1.05% | 51,700 |
| Dec 10, 2025 | 1,898.00 | 1,911.00 | 1,894.00 | 1,907.00 | 1,907.00 | 0.85% | 74,400 |
| Dec 9, 2025 | 1,891.00 | 1,899.00 | 1,877.00 | 1,891.00 | 1,891.00 | 0.05% | 50,600 |
| Dec 8, 2025 | 1,858.00 | 1,890.00 | 1,858.00 | 1,890.00 | 1,890.00 | 1.78% | 59,000 |
| Dec 5, 2025 | 1,888.00 | 1,888.00 | 1,857.00 | 1,857.00 | 1,857.00 | -1.90% | 79,800 |
| Dec 4, 2025 | 1,881.00 | 1,897.00 | 1,878.00 | 1,893.00 | 1,893.00 | 0.75% | 51,100 |
| Dec 3, 2025 | 1,900.00 | 1,901.00 | 1,878.00 | 1,879.00 | 1,879.00 | -1.05% | 107,800 |
| Dec 2, 2025 | 1,919.00 | 1,919.00 | 1,889.00 | 1,899.00 | 1,899.00 | -1.25% | 85,500 |
| Dec 1, 2025 | 1,947.00 | 1,947.00 | 1,922.00 | 1,923.00 | 1,923.00 | -1.23% | 60,000 |
| Nov 28, 2025 | 1,942.00 | 1,950.00 | 1,933.00 | 1,947.00 | 1,947.00 | 0.62% | 63,000 |
| Nov 27, 2025 | 1,945.00 | 1,946.00 | 1,928.00 | 1,935.00 | 1,935.00 | -0.21% | 47,100 |
| Nov 26, 2025 | 1,935.00 | 1,942.00 | 1,930.00 | 1,939.00 | 1,939.00 | 0.21% | 58,900 |
| Nov 25, 2025 | 1,934.00 | 1,943.00 | 1,924.00 | 1,935.00 | 1,935.00 | 0.10% | 84,700 |
| Nov 21, 2025 | 1,915.00 | 1,933.00 | 1,915.00 | 1,933.00 | 1,933.00 | 1.20% | 74,700 |
| Nov 20, 2025 | 1,897.00 | 1,914.00 | 1,893.00 | 1,910.00 | 1,910.00 | 1.06% | 57,400 |
| Nov 19, 2025 | 1,884.00 | 1,897.00 | 1,877.00 | 1,890.00 | 1,890.00 | 0.80% | 39,600 |
| Nov 18, 2025 | 1,900.00 | 1,907.00 | 1,875.00 | 1,875.00 | 1,875.00 | -1.32% | 45,100 |
| Nov 17, 2025 | 1,906.00 | 1,909.00 | 1,897.00 | 1,900.00 | 1,900.00 | -0.37% | 25,700 |
| Nov 14, 2025 | 1,920.00 | 1,920.00 | 1,904.00 | 1,907.00 | 1,907.00 | -0.47% | 40,500 |
| Nov 13, 2025 | 1,922.00 | 1,931.00 | 1,910.00 | 1,916.00 | 1,916.00 | -0.16% | 42,400 |
| Nov 12, 2025 | 1,914.00 | 1,931.00 | 1,913.00 | 1,919.00 | 1,919.00 | 0.63% | 55,500 |
| Nov 11, 2025 | 1,900.00 | 1,907.00 | 1,888.00 | 1,907.00 | 1,907.00 | -0.26% | 34,700 |
| Nov 10, 2025 | 1,918.00 | 1,918.00 | 1,896.00 | 1,912.00 | 1,912.00 | 0.31% | 46,000 |