Shizuoka Gas Co., Ltd. (TYO:9543)
Japan · Delayed Price · Currency is JPY 1,597.00
+69.00 (4.52%)
Mar 5, 2026, 3:30 PM JST
Shizuoka Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,568.00 | 1,625.00 | 1,535.00 | 1,594.00 | - | 4.32% | 171,100 |
| 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 |
| Jan 13, 2026 | 1,201.00 | 1,205.00 | 1,188.00 | 1,194.00 | 1,194.00 | -0.25% | 185,600 |
| Jan 9, 2026 | 1,190.00 | 1,197.00 | 1,185.00 | 1,197.00 | 1,197.00 | 1.44% | 193,700 |
| Jan 8, 2026 | 1,183.00 | 1,187.00 | 1,179.00 | 1,180.00 | 1,180.00 | -0.25% | 177,200 |
| Jan 7, 2026 | 1,193.00 | 1,199.00 | 1,181.00 | 1,183.00 | 1,183.00 | -1.91% | 246,000 |
| Jan 6, 2026 | 1,212.00 | 1,215.00 | 1,191.00 | 1,206.00 | 1,206.00 | -0.99% | 376,100 |
| Jan 5, 2026 | 1,201.00 | 1,229.00 | 1,201.00 | 1,218.00 | 1,218.00 | 1.50% | 336,100 |
| Dec 30, 2025 | 1,195.00 | 1,206.00 | 1,192.00 | 1,200.00 | 1,200.00 | - | 288,600 |
| Dec 29, 2025 | 1,209.00 | 1,218.00 | 1,195.00 | 1,200.00 | 1,200.00 | -2.44% | 792,500 |
| Dec 26, 2025 | 1,247.00 | 1,249.00 | 1,229.00 | 1,230.00 | 1,207.50 | -0.32% | 980,700 |
| Dec 25, 2025 | 1,226.00 | 1,239.00 | 1,219.00 | 1,234.00 | 1,211.43 | 1.15% | 1,049,000 |
| Dec 24, 2025 | 1,219.00 | 1,226.00 | 1,211.00 | 1,220.00 | 1,197.68 | 0.58% | 550,500 |
| Dec 23, 2025 | 1,208.00 | 1,221.00 | 1,204.00 | 1,213.00 | 1,190.81 | 0.66% | 507,300 |
| Dec 22, 2025 | 1,209.00 | 1,213.00 | 1,198.00 | 1,205.00 | 1,182.96 | -0.50% | 648,400 |
| Dec 19, 2025 | 1,201.00 | 1,211.00 | 1,199.00 | 1,211.00 | 1,188.85 | 0.58% | 432,800 |
| Dec 18, 2025 | 1,180.00 | 1,209.00 | 1,180.00 | 1,204.00 | 1,181.98 | 2.38% | 450,800 |