Skip to main content
logo
Saibu Gas Holdings Co.,Ltd. (TYO:9536)
Japan flag Japan · Delayed Price · Currency is JPY
2,417.00
-8.00 (-0.33%)
Oct 5, 2026, 3:30 PM JST

Saibu Gas Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,447.002,459.002,404.002,425.002,425.00-1.38%85,800
Oct 1, 20262,504.002,504.002,456.002,459.002,459.00-1.44%107,800
Sep 30, 20262,468.002,509.002,444.002,495.002,495.000.93%113,200
Sep 29, 20262,583.002,583.002,472.002,472.002,472.00-4.63%630,000
Sep 28, 20262,659.002,675.002,620.002,627.002,592.00-1.39%500,200
Sep 25, 20262,628.002,669.002,617.002,664.002,628.512.26%206,800
Sep 24, 20262,642.002,642.002,596.002,605.002,570.29-2.14%188,400
Sep 18, 20262,676.002,676.002,647.002,662.002,626.530.15%241,100
Sep 17, 20262,653.002,695.002,638.002,658.002,622.590.76%149,700
Sep 16, 20262,616.002,678.002,608.002,638.002,602.851.93%263,400
Sep 15, 20262,590.002,595.002,573.002,588.002,553.520.08%137,500
Sep 14, 20262,549.002,586.002,549.002,586.002,551.551.45%103,100
Sep 11, 20262,520.002,563.002,506.002,549.002,515.040.47%98,300
Sep 10, 20262,547.002,555.002,521.002,537.002,503.20-0.43%90,700
Sep 9, 20262,514.002,553.002,498.002,548.002,514.051.47%88,900
Sep 8, 20262,495.002,522.002,476.002,511.002,477.550.44%99,500
Sep 7, 20262,505.002,520.002,492.002,500.002,466.69-0.12%124,100
Sep 4, 20262,564.002,564.002,502.002,503.002,469.65-2.42%145,400
Sep 3, 20262,534.002,578.002,534.002,565.002,530.830.90%331,300
Sep 2, 20262,560.002,580.002,531.002,542.002,508.13-1.70%210,100
Sep 1, 20262,558.002,594.002,541.002,586.002,551.551.09%208,400
Aug 31, 20262,529.002,564.002,522.002,558.002,523.921.71%364,800
Aug 28, 20262,475.002,529.002,470.002,515.002,481.490.96%411,300
Aug 27, 20262,487.002,508.002,473.002,491.002,457.81-236,000
Aug 26, 20262,494.002,510.002,487.002,491.002,457.81-0.40%97,100
Aug 25, 20262,498.002,521.002,493.002,501.002,467.681.01%91,700
Aug 24, 20262,485.002,489.002,458.002,476.002,443.010.12%106,700
Aug 21, 20262,438.002,480.002,438.002,473.002,440.050.94%98,000
Aug 20, 20262,444.002,450.002,428.002,450.002,417.361.41%86,900
Aug 19, 20262,425.002,430.002,398.002,416.002,383.81-0.21%68,100
Aug 18, 20262,380.002,426.002,380.002,421.002,388.741.64%62,300
Aug 17, 20262,382.002,396.002,381.002,382.002,350.26-76,600
Aug 14, 20262,371.002,396.002,371.002,382.002,350.26-55,300
Aug 13, 20262,380.002,383.002,361.002,382.002,350.260.89%95,600
Aug 12, 20262,378.002,379.002,355.002,361.002,329.540.21%61,000
Aug 10, 20262,372.002,383.002,352.002,356.002,324.61-0.04%62,800
Aug 7, 20262,356.002,375.002,347.002,357.002,325.60-0.08%63,200
Aug 6, 20262,356.002,380.002,325.002,359.002,327.571.11%71,200
Aug 5, 20262,381.002,397.002,333.002,333.002,301.92-2.02%80,600
Aug 4, 20262,427.002,427.002,372.002,381.002,349.28-1.57%96,900
Aug 3, 20262,434.002,440.002,371.002,419.002,386.772.46%92,900
Jul 31, 20262,385.002,399.002,361.002,361.002,329.54-0.88%93,000
Jul 30, 20262,369.002,382.002,354.002,382.002,350.260.55%96,700
Jul 29, 20262,354.002,372.002,316.002,369.002,337.440.77%107,200
Jul 28, 20262,371.002,371.002,343.002,351.002,319.68-1.76%61,100
Jul 27, 20262,385.002,393.002,377.002,393.002,361.121.36%53,400
Jul 24, 20262,353.002,361.002,343.002,361.002,329.540.30%64,800
Jul 23, 20262,365.002,365.002,351.002,354.002,322.64-0.51%41,100
Jul 22, 20262,345.002,369.002,328.002,366.002,334.480.72%62,000
Jul 21, 20262,339.002,368.002,339.002,349.002,317.701.34%66,700