Saibu Gas Holdings Co.,Ltd. (TYO:9536)
Japan · Delayed Price · Currency is JPY 2,469.00
+13.00 (0.53%)
Feb 13, 2026, 3:30 PM JST
Saibu Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2,464.00 | 2,476.00 | 2,452.00 | 2,476.00 | - | 0.81% | 29,100 |
| Feb 12, 2026 | 2,415.00 | 2,463.00 | 2,412.00 | 2,456.00 | 2,456.00 | 2.33% | 115,900 |
| Feb 10, 2026 | 2,400.00 | 2,408.00 | 2,383.00 | 2,400.00 | 2,400.00 | 0.59% | 99,200 |
| Feb 9, 2026 | 2,400.00 | 2,404.00 | 2,378.00 | 2,386.00 | 2,386.00 | 0.08% | 178,700 |
| Feb 6, 2026 | 2,370.00 | 2,386.00 | 2,367.00 | 2,384.00 | 2,384.00 | 0.55% | 83,600 |
| Feb 5, 2026 | 2,415.00 | 2,416.00 | 2,371.00 | 2,371.00 | 2,371.00 | -0.71% | 110,200 |
| Feb 4, 2026 | 2,384.00 | 2,403.00 | 2,376.00 | 2,388.00 | 2,388.00 | 0.51% | 71,500 |
| Feb 3, 2026 | 2,358.00 | 2,388.00 | 2,356.00 | 2,376.00 | 2,376.00 | 1.06% | 84,200 |
| Feb 2, 2026 | 2,390.00 | 2,401.00 | 2,346.00 | 2,351.00 | 2,351.00 | -1.51% | 123,600 |
| Jan 30, 2026 | 2,315.00 | 2,390.00 | 2,306.00 | 2,387.00 | 2,387.00 | 3.11% | 157,200 |
| Jan 29, 2026 | 2,286.00 | 2,319.00 | 2,266.00 | 2,315.00 | 2,315.00 | 1.85% | 158,500 |
| Jan 28, 2026 | 2,284.00 | 2,284.00 | 2,261.00 | 2,273.00 | 2,273.00 | -0.61% | 105,500 |
| Jan 27, 2026 | 2,311.00 | 2,311.00 | 2,286.00 | 2,287.00 | 2,287.00 | -1.04% | 110,500 |
| Jan 26, 2026 | 2,320.00 | 2,327.00 | 2,311.00 | 2,311.00 | 2,311.00 | -0.77% | 97,900 |
| 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 |