Hokuriku Gas Co.,Ltd. (TYO:9537)
Japan · Delayed Price · Currency is JPY 4,670.00
-290.00 (-5.85%)
May 8, 2026, 3:30 PM JST
Hokuriku Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5,030.00 | 5,040.00 | 4,530.00 | 4,670.00 | 4,670.00 | -5.85% | 2,700 |
| May 7, 2026 | 5,180.00 | 5,180.00 | 4,940.00 | 4,960.00 | 4,960.00 | -4.62% | 1,000 |
| May 1, 2026 | 5,210.00 | 5,210.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.95% | 500 |
| Apr 30, 2026 | 5,400.00 | 5,400.00 | 5,250.00 | 5,250.00 | 5,250.00 | -4.37% | 400 |
| Apr 28, 2026 | 5,550.00 | 5,550.00 | 5,490.00 | 5,490.00 | 5,490.00 | -1.08% | 200 |
| Apr 27, 2026 | 5,170.00 | 5,550.00 | 5,150.00 | 5,550.00 | 5,550.00 | 5.31% | 2,300 |
| Apr 24, 2026 | 5,250.00 | 5,270.00 | 5,250.00 | 5,270.00 | 5,270.00 | 0.38% | 800 |
| Apr 23, 2026 | 5,250.00 | 5,250.00 | 5,240.00 | 5,250.00 | 5,250.00 | - | 1,100 |
| Apr 22, 2026 | 5,250.00 | 5,300.00 | 5,250.00 | 5,250.00 | 5,250.00 | - | 800 |
| Apr 21, 2026 | 5,280.00 | 5,280.00 | 5,150.00 | 5,250.00 | 5,250.00 | -0.57% | 1,600 |
| Apr 20, 2026 | 5,140.00 | 5,280.00 | 5,140.00 | 5,280.00 | 5,280.00 | 0.76% | 1,800 |
| Apr 17, 2026 | 5,250.00 | 5,250.00 | 5,240.00 | 5,240.00 | 5,240.00 | -0.19% | 700 |
| Apr 16, 2026 | 5,350.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,250.00 | - | 400 |
| Apr 15, 2026 | 5,200.00 | 5,400.00 | 5,200.00 | 5,250.00 | 5,250.00 | -0.94% | 900 |
| Apr 14, 2026 | 5,330.00 | 5,380.00 | 5,200.00 | 5,300.00 | 5,300.00 | -2.39% | 2,100 |
| Apr 13, 2026 | 5,140.00 | 5,430.00 | 5,040.00 | 5,430.00 | 5,430.00 | 4.22% | 4,700 |
| Apr 10, 2026 | 4,965.00 | 5,270.00 | 4,910.00 | 5,210.00 | 5,210.00 | 6.11% | 2,700 |
| Apr 9, 2026 | 4,850.00 | 4,950.00 | 4,765.00 | 4,910.00 | 4,910.00 | 0.92% | 1,800 |
| Apr 8, 2026 | 5,000.00 | 5,060.00 | 4,850.00 | 4,865.00 | 4,865.00 | -1.52% | 2,800 |
| Apr 7, 2026 | 4,620.00 | 5,050.00 | 4,620.00 | 4,940.00 | 4,940.00 | 6.93% | 6,600 |
| Apr 6, 2026 | 4,320.00 | 4,915.00 | 4,320.00 | 4,620.00 | 4,620.00 | 7.82% | 7,000 |
| Apr 3, 2026 | 4,270.00 | 4,285.00 | 4,255.00 | 4,285.00 | 4,285.00 | -0.35% | 700 |
| Apr 2, 2026 | 4,420.00 | 4,420.00 | 4,300.00 | 4,300.00 | 4,300.00 | -3.15% | 1,400 |
| Apr 1, 2026 | 4,510.00 | 4,510.00 | 4,420.00 | 4,440.00 | 4,440.00 | -0.45% | 1,100 |
| Mar 31, 2026 | 4,445.00 | 4,515.00 | 4,415.00 | 4,460.00 | 4,460.00 | -1.22% | 1,100 |
| Mar 30, 2026 | 4,520.00 | 4,550.00 | 4,380.00 | 4,515.00 | 4,515.00 | -2.17% | 2,400 |
| Mar 27, 2026 | 4,620.00 | 4,685.00 | 4,550.00 | 4,615.00 | 4,535.00 | -1.60% | 1,500 |
| Mar 26, 2026 | 4,775.00 | 4,800.00 | 4,690.00 | 4,690.00 | 4,608.70 | -2.90% | 1,200 |
| Mar 25, 2026 | 4,675.00 | 4,870.00 | 4,675.00 | 4,830.00 | 4,746.27 | 3.32% | 2,500 |
| Mar 24, 2026 | 4,630.00 | 4,695.00 | 4,510.00 | 4,675.00 | 4,593.96 | 1.52% | 2,700 |
| Mar 23, 2026 | 4,820.00 | 4,820.00 | 4,605.00 | 4,605.00 | 4,525.17 | -8.99% | 4,200 |
| Mar 19, 2026 | 5,080.00 | 5,180.00 | 5,010.00 | 5,060.00 | 4,972.29 | -2.32% | 1,700 |
| Mar 18, 2026 | 5,310.00 | 5,340.00 | 4,830.00 | 5,180.00 | 5,090.21 | -4.25% | 8,900 |
| Mar 17, 2026 | 5,670.00 | 5,670.00 | 5,410.00 | 5,410.00 | 5,316.22 | -4.59% | 3,700 |
| Mar 16, 2026 | 5,030.00 | 5,710.00 | 4,990.00 | 5,670.00 | 5,571.71 | 11.61% | 10,200 |
| Mar 13, 2026 | 4,830.00 | 5,180.00 | 4,830.00 | 5,080.00 | 4,991.94 | 3.67% | 4,600 |
| Mar 12, 2026 | 4,995.00 | 4,995.00 | 4,900.00 | 4,900.00 | 4,815.06 | -0.91% | 2,500 |
| Mar 11, 2026 | 4,700.00 | 4,945.00 | 4,700.00 | 4,945.00 | 4,859.28 | 5.44% | 3,100 |
| Mar 10, 2026 | 4,570.00 | 4,690.00 | 4,570.00 | 4,690.00 | 4,608.70 | 2.74% | 1,200 |
| Mar 9, 2026 | 4,485.00 | 4,570.00 | 4,455.00 | 4,565.00 | 4,485.87 | 0.11% | 5,300 |
| Mar 6, 2026 | 4,535.00 | 4,605.00 | 4,535.00 | 4,560.00 | 4,480.95 | -0.98% | 800 |
| Mar 5, 2026 | 4,550.00 | 4,605.00 | 4,430.00 | 4,605.00 | 4,525.17 | 2.33% | 2,800 |
| Mar 4, 2026 | 4,530.00 | 4,570.00 | 4,430.00 | 4,500.00 | 4,421.99 | -0.66% | 4,900 |
| Mar 3, 2026 | 4,605.00 | 4,665.00 | 4,510.00 | 4,530.00 | 4,451.47 | -1.63% | 2,800 |
| Mar 2, 2026 | 4,400.00 | 4,605.00 | 4,400.00 | 4,605.00 | 4,525.17 | 1.99% | 5,100 |
| Feb 27, 2026 | 4,495.00 | 4,775.00 | 4,495.00 | 4,515.00 | 4,436.73 | 0.44% | 8,600 |
| Feb 26, 2026 | 4,330.00 | 4,550.00 | 4,330.00 | 4,495.00 | 4,417.08 | 3.57% | 3,800 |
| Feb 25, 2026 | 4,175.00 | 4,340.00 | 4,175.00 | 4,340.00 | 4,264.77 | 3.95% | 4,200 |
| Feb 24, 2026 | 4,200.00 | 4,400.00 | 4,145.00 | 4,175.00 | 4,102.63 | -1.88% | 3,600 |
| Feb 20, 2026 | 4,190.00 | 4,255.00 | 4,160.00 | 4,255.00 | 4,181.24 | 1.55% | 1,000 |