Skip to main content
logo
Saibu Gas Holdings Co.,Ltd. (TYO:9536)
Japan flag Japan · Delayed Price · Currency is JPY
2,222.00
-53.00 (-2.33%)
May 8, 2026, 3:30 PM JST

Saibu Gas Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,253.002,256.002,208.002,222.002,222.00-2.33%85,000
May 7, 20262,218.002,278.002,205.002,275.002,275.003.03%112,400
May 1, 20262,246.002,246.002,188.002,208.002,208.00-1.25%183,300
Apr 30, 20262,358.002,358.002,236.002,236.002,236.00-8.99%311,300
Apr 28, 20262,430.002,457.002,422.002,457.002,457.001.40%64,400
Apr 27, 20262,470.002,470.002,423.002,423.002,423.00-1.90%59,400
Apr 24, 20262,457.002,478.002,445.002,470.002,470.001.19%44,600
Apr 23, 20262,460.002,460.002,430.002,441.002,441.00-0.77%64,100
Apr 22, 20262,510.002,519.002,452.002,460.002,460.00-2.73%66,000
Apr 21, 20262,535.002,562.002,514.002,529.002,529.00-0.24%69,100
Apr 20, 20262,580.002,588.002,523.002,535.002,535.00-2.31%61,300
Apr 17, 20262,615.002,629.002,585.002,595.002,595.00-0.76%41,900
Apr 16, 20262,600.002,616.002,600.002,615.002,615.001.12%49,500
Apr 15, 20262,590.002,602.002,577.002,586.002,586.000.47%53,500
Apr 14, 20262,582.002,582.002,556.002,574.002,574.000.04%44,400
Apr 13, 20262,553.002,582.002,552.002,573.002,573.000.82%63,000
Apr 10, 20262,584.002,595.002,541.002,552.002,552.00-0.89%74,100
Apr 9, 20262,630.002,634.002,575.002,575.002,575.00-1.76%61,600
Apr 8, 20262,615.002,634.002,611.002,621.002,621.001.63%82,500
Apr 7, 20262,586.002,617.002,566.002,579.002,579.000.66%42,500
Apr 6, 20262,570.002,581.002,555.002,562.002,562.00-0.19%50,800
Apr 3, 20262,566.002,585.002,563.002,567.002,567.000.04%34,400
Apr 2, 20262,584.002,615.002,555.002,566.002,566.00-0.47%84,600
Apr 1, 20262,577.002,582.002,551.002,578.002,578.001.30%61,600
Mar 31, 20262,555.002,574.002,537.002,545.002,545.00-1.24%104,400
Mar 30, 20262,502.002,579.002,487.002,577.002,577.00-0.39%344,500
Mar 27, 20262,597.002,605.002,571.002,587.002,552.000.66%401,500
Mar 26, 20262,583.002,603.002,554.002,570.002,535.23-0.66%113,100
Mar 25, 20262,569.002,601.002,566.002,587.002,552.002.21%109,100
Mar 24, 20262,511.002,531.002,484.002,531.002,496.764.11%151,000
Mar 23, 20262,460.002,460.002,403.002,431.002,398.11-2.60%226,900
Mar 19, 20262,544.002,560.002,496.002,496.002,462.23-2.88%181,300
Mar 18, 20262,514.002,570.002,514.002,570.002,535.232.35%136,900
Mar 17, 20262,508.002,523.002,502.002,511.002,477.030.60%128,900
Mar 16, 20262,500.002,531.002,496.002,496.002,462.23-0.16%241,300
Mar 13, 20262,502.002,541.002,495.002,500.002,466.18-0.79%252,100
Mar 12, 20262,593.002,593.002,514.002,520.002,485.91-2.89%211,500
Mar 11, 20262,593.002,607.002,575.002,595.002,559.891.76%97,900
Mar 10, 20262,575.002,581.002,549.002,550.002,515.500.55%96,700
Mar 9, 20262,522.002,543.002,495.002,536.002,501.69-2.46%150,300
Mar 6, 20262,581.002,603.002,549.002,600.002,564.82-0.08%88,400
Mar 5, 20262,568.002,620.002,555.002,602.002,566.804.00%154,400
Mar 4, 20262,520.002,563.002,473.002,502.002,468.15-2.83%178,800
Mar 3, 20262,612.002,612.002,566.002,575.002,540.16-1.90%147,800
Mar 2, 20262,580.002,626.002,563.002,625.002,589.491.00%167,900
Feb 27, 20262,569.002,609.002,560.002,599.002,563.840.93%169,100
Feb 26, 20262,550.002,575.002,544.002,575.002,540.160.98%127,500
Feb 25, 20262,563.002,570.002,535.002,550.002,515.50-0.39%89,500
Feb 24, 20262,520.002,572.002,509.002,560.002,525.371.71%119,400
Feb 20, 20262,475.002,524.002,470.002,517.002,482.950.68%107,200