Shizuoka Gas Co., Ltd. (TYO:9543)
Japan · Delayed Price · Currency is JPY 1,525.00
+20.00 (1.33%)
At close: Mar 27, 2026
Shizuoka Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,536.00 | 1,536.00 | 1,496.00 | 1,525.00 | 1,525.00 | 1.33% | 209,300 |
| Mar 26, 2026 | 1,510.00 | 1,515.00 | 1,487.00 | 1,505.00 | 1,505.00 | -0.59% | 121,200 |
| Mar 25, 2026 | 1,508.00 | 1,523.00 | 1,506.00 | 1,514.00 | 1,514.00 | 1.82% | 134,900 |
| Mar 24, 2026 | 1,476.00 | 1,492.00 | 1,470.00 | 1,487.00 | 1,487.00 | 2.84% | 131,900 |
| Mar 23, 2026 | 1,464.00 | 1,465.00 | 1,424.00 | 1,446.00 | 1,446.00 | -3.21% | 183,300 |
| Mar 19, 2026 | 1,511.00 | 1,528.00 | 1,488.00 | 1,494.00 | 1,494.00 | -2.29% | 220,700 |
| Mar 18, 2026 | 1,493.00 | 1,530.00 | 1,493.00 | 1,529.00 | 1,529.00 | 2.55% | 103,400 |
| Mar 17, 2026 | 1,499.00 | 1,508.00 | 1,489.00 | 1,491.00 | 1,491.00 | -0.47% | 105,200 |
| Mar 16, 2026 | 1,513.00 | 1,523.00 | 1,492.00 | 1,498.00 | 1,498.00 | -0.73% | 138,500 |
| Mar 13, 2026 | 1,524.00 | 1,550.00 | 1,509.00 | 1,509.00 | 1,509.00 | -2.65% | 140,200 |
| Mar 12, 2026 | 1,543.00 | 1,565.00 | 1,533.00 | 1,550.00 | 1,550.00 | 0.45% | 159,100 |
| Mar 11, 2026 | 1,542.00 | 1,560.00 | 1,536.00 | 1,543.00 | 1,543.00 | 1.38% | 105,000 |
| Mar 10, 2026 | 1,550.00 | 1,560.00 | 1,508.00 | 1,522.00 | 1,522.00 | -0.33% | 244,000 |
| Mar 9, 2026 | 1,559.00 | 1,559.00 | 1,498.00 | 1,527.00 | 1,527.00 | -5.45% | 255,300 |
| Mar 6, 2026 | 1,579.00 | 1,621.00 | 1,577.00 | 1,615.00 | 1,615.00 | 1.13% | 258,500 |
| Mar 5, 2026 | 1,568.00 | 1,625.00 | 1,535.00 | 1,597.00 | 1,597.00 | 4.52% | 256,400 |
| Mar 4, 2026 | 1,517.00 | 1,535.00 | 1,492.00 | 1,528.00 | 1,528.00 | -1.04% | 262,000 |
| Mar 3, 2026 | 1,520.00 | 1,558.00 | 1,494.00 | 1,544.00 | 1,544.00 | 1.05% | 277,300 |
| Mar 2, 2026 | 1,510.00 | 1,528.00 | 1,490.00 | 1,528.00 | 1,528.00 | 0.33% | 287,300 |
| Feb 27, 2026 | 1,486.00 | 1,523.00 | 1,470.00 | 1,523.00 | 1,523.00 | 3.82% | 367,100 |
| Feb 26, 2026 | 1,498.00 | 1,501.00 | 1,466.00 | 1,467.00 | 1,467.00 | -1.81% | 156,600 |
| Feb 25, 2026 | 1,485.00 | 1,506.00 | 1,468.00 | 1,494.00 | 1,494.00 | 1.56% | 341,900 |
| Feb 24, 2026 | 1,475.00 | 1,485.00 | 1,427.00 | 1,471.00 | 1,471.00 | 0.82% | 177,500 |
| Feb 20, 2026 | 1,433.00 | 1,464.00 | 1,419.00 | 1,459.00 | 1,459.00 | 1.74% | 417,200 |
| Feb 19, 2026 | 1,394.00 | 1,434.00 | 1,375.00 | 1,434.00 | 1,434.00 | 2.58% | 381,600 |
| Feb 18, 2026 | 1,400.00 | 1,400.00 | 1,371.00 | 1,398.00 | 1,398.00 | 0.79% | 151,000 |
| Feb 17, 2026 | 1,391.00 | 1,409.00 | 1,378.00 | 1,387.00 | 1,387.00 | - | 178,800 |
| Feb 16, 2026 | 1,389.00 | 1,403.00 | 1,381.00 | 1,387.00 | 1,387.00 | -0.14% | 379,400 |
| Feb 13, 2026 | 1,340.00 | 1,406.00 | 1,335.00 | 1,389.00 | 1,389.00 | 4.12% | 595,400 |
| Feb 12, 2026 | 1,282.00 | 1,340.00 | 1,271.00 | 1,334.00 | 1,334.00 | 3.98% | 456,100 |
| Feb 10, 2026 | 1,290.00 | 1,290.00 | 1,276.00 | 1,283.00 | 1,283.00 | -0.54% | 178,400 |
| Feb 9, 2026 | 1,285.00 | 1,290.00 | 1,270.00 | 1,290.00 | 1,290.00 | 1.18% | 149,100 |
| Feb 6, 2026 | 1,268.00 | 1,279.00 | 1,259.00 | 1,275.00 | 1,275.00 | 0.87% | 142,600 |
| Feb 5, 2026 | 1,273.00 | 1,276.00 | 1,259.00 | 1,264.00 | 1,264.00 | -0.08% | 154,400 |
| Feb 4, 2026 | 1,243.00 | 1,268.00 | 1,240.00 | 1,265.00 | 1,265.00 | 1.93% | 199,900 |
| Feb 3, 2026 | 1,235.00 | 1,249.00 | 1,232.00 | 1,241.00 | 1,241.00 | 0.81% | 177,900 |
| Feb 2, 2026 | 1,228.00 | 1,234.00 | 1,222.00 | 1,231.00 | 1,231.00 | 0.65% | 167,400 |
| Jan 30, 2026 | 1,221.00 | 1,225.00 | 1,212.00 | 1,223.00 | 1,223.00 | 0.66% | 153,200 |
| Jan 29, 2026 | 1,195.00 | 1,218.00 | 1,182.00 | 1,215.00 | 1,215.00 | 1.25% | 191,800 |
| Jan 28, 2026 | 1,205.00 | 1,208.00 | 1,197.00 | 1,200.00 | 1,200.00 | -0.58% | 130,300 |
| Jan 27, 2026 | 1,212.00 | 1,215.00 | 1,201.00 | 1,207.00 | 1,207.00 | -1.15% | 116,600 |
| Jan 26, 2026 | 1,225.00 | 1,229.00 | 1,214.00 | 1,221.00 | 1,221.00 | -1.29% | 120,600 |
| Jan 23, 2026 | 1,238.00 | 1,239.00 | 1,220.00 | 1,237.00 | 1,237.00 | 0.41% | 220,500 |
| Jan 22, 2026 | 1,219.00 | 1,236.00 | 1,212.00 | 1,232.00 | 1,232.00 | 1.07% | 134,500 |
| Jan 21, 2026 | 1,220.00 | 1,225.00 | 1,201.00 | 1,219.00 | 1,219.00 | -1.30% | 154,100 |
| Jan 20, 2026 | 1,230.00 | 1,238.00 | 1,219.00 | 1,235.00 | 1,235.00 | 0.57% | 174,400 |
| Jan 19, 2026 | 1,206.00 | 1,229.00 | 1,204.00 | 1,228.00 | 1,228.00 | 2.16% | 328,200 |
| Jan 16, 2026 | 1,201.00 | 1,203.00 | 1,187.00 | 1,202.00 | 1,202.00 | -0.25% | 201,100 |
| Jan 15, 2026 | 1,201.00 | 1,207.00 | 1,192.00 | 1,205.00 | 1,205.00 | 0.25% | 311,900 |
| Jan 14, 2026 | 1,200.00 | 1,207.00 | 1,194.00 | 1,202.00 | 1,202.00 | 0.67% | 261,100 |