Shizuoka Gas Co., Ltd. (TYO:9543)
Japan · Delayed Price · Currency is JPY 1,153.00
-4.00 (-0.35%)
Sep 12, 2025, 3:30 PM JST
Shizuoka Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,151.00 | 1,158.00 | 1,146.00 | 1,153.00 | 1,153.00 | -0.35% | 77,800 |
| Sep 11, 2025 | 1,151.00 | 1,169.00 | 1,151.00 | 1,157.00 | 1,157.00 | 0.52% | 98,300 |
| Sep 10, 2025 | 1,147.00 | 1,151.00 | 1,142.00 | 1,151.00 | 1,151.00 | 0.79% | 54,600 |
| Sep 9, 2025 | 1,159.00 | 1,159.00 | 1,142.00 | 1,142.00 | 1,142.00 | -0.44% | 103,900 |
| Sep 8, 2025 | 1,151.00 | 1,158.00 | 1,144.00 | 1,147.00 | 1,147.00 | 0.44% | 60,200 |
| Sep 5, 2025 | 1,151.00 | 1,153.00 | 1,140.00 | 1,142.00 | 1,142.00 | -1.04% | 61,800 |
| Sep 4, 2025 | 1,157.00 | 1,162.00 | 1,146.00 | 1,154.00 | 1,154.00 | - | 75,000 |
| Sep 3, 2025 | 1,150.00 | 1,158.00 | 1,148.00 | 1,154.00 | 1,154.00 | 0.52% | 99,500 |
| Sep 2, 2025 | 1,140.00 | 1,148.00 | 1,139.00 | 1,148.00 | 1,148.00 | 0.79% | 88,800 |
| Sep 1, 2025 | 1,130.00 | 1,144.00 | 1,128.00 | 1,139.00 | 1,139.00 | 0.89% | 56,100 |
| Aug 29, 2025 | 1,133.00 | 1,135.00 | 1,127.00 | 1,129.00 | 1,129.00 | -1.05% | 149,000 |
| Aug 28, 2025 | 1,140.00 | 1,146.00 | 1,136.00 | 1,141.00 | 1,141.00 | -0.35% | 114,000 |
| Aug 27, 2025 | 1,130.00 | 1,148.00 | 1,105.00 | 1,145.00 | 1,145.00 | 0.09% | 134,300 |
| Aug 26, 2025 | 1,156.00 | 1,158.00 | 1,139.00 | 1,144.00 | 1,144.00 | -0.95% | 151,600 |
| Aug 25, 2025 | 1,168.00 | 1,168.00 | 1,154.00 | 1,155.00 | 1,155.00 | -1.70% | 116,900 |
| Aug 22, 2025 | 1,175.00 | 1,177.00 | 1,167.00 | 1,175.00 | 1,175.00 | 0.60% | 58,900 |
| Aug 21, 2025 | 1,166.00 | 1,173.00 | 1,161.00 | 1,168.00 | 1,168.00 | 0.17% | 67,600 |
| Aug 20, 2025 | 1,169.00 | 1,174.00 | 1,164.00 | 1,166.00 | 1,166.00 | - | 68,400 |
| Aug 19, 2025 | 1,169.00 | 1,178.00 | 1,164.00 | 1,166.00 | 1,166.00 | -0.60% | 98,600 |
| Aug 18, 2025 | 1,179.00 | 1,188.00 | 1,169.00 | 1,173.00 | 1,173.00 | -0.51% | 102,800 |
| Aug 15, 2025 | 1,191.00 | 1,193.00 | 1,173.00 | 1,179.00 | 1,179.00 | -0.51% | 97,800 |
| Aug 14, 2025 | 1,195.00 | 1,195.00 | 1,179.00 | 1,185.00 | 1,185.00 | -1.41% | 100,600 |
| Aug 13, 2025 | 1,193.00 | 1,204.00 | 1,187.00 | 1,202.00 | 1,202.00 | 0.75% | 165,000 |
| Aug 12, 2025 | 1,188.00 | 1,203.00 | 1,181.00 | 1,193.00 | 1,193.00 | 0.76% | 170,700 |
| Aug 8, 2025 | 1,179.00 | 1,188.00 | 1,164.00 | 1,184.00 | 1,184.00 | - | 226,700 |
| Aug 7, 2025 | 1,196.00 | 1,196.00 | 1,161.00 | 1,184.00 | 1,184.00 | 1.54% | 331,500 |
| Aug 6, 2025 | 1,163.00 | 1,171.00 | 1,160.00 | 1,166.00 | 1,166.00 | 0.52% | 98,500 |
| Aug 5, 2025 | 1,165.00 | 1,172.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.09% | 136,400 |
| Aug 4, 2025 | 1,144.00 | 1,168.00 | 1,138.00 | 1,159.00 | 1,159.00 | 0.17% | 135,500 |
| Aug 1, 2025 | 1,138.00 | 1,159.00 | 1,134.00 | 1,157.00 | 1,157.00 | 2.12% | 117,800 |
| Jul 31, 2025 | 1,120.00 | 1,138.00 | 1,119.00 | 1,133.00 | 1,133.00 | 1.34% | 148,500 |
| Jul 30, 2025 | 1,109.00 | 1,121.00 | 1,100.00 | 1,118.00 | 1,118.00 | 1.45% | 130,400 |
| Jul 29, 2025 | 1,109.00 | 1,109.00 | 1,090.00 | 1,102.00 | 1,102.00 | -0.99% | 134,300 |
| Jul 28, 2025 | 1,143.00 | 1,147.00 | 1,111.00 | 1,113.00 | 1,113.00 | -2.62% | 132,800 |
| Jul 25, 2025 | 1,134.00 | 1,144.00 | 1,129.00 | 1,143.00 | 1,143.00 | 1.24% | 114,900 |
| Jul 24, 2025 | 1,130.00 | 1,132.00 | 1,127.00 | 1,129.00 | 1,129.00 | - | 88,100 |
| Jul 23, 2025 | 1,122.00 | 1,132.00 | 1,118.00 | 1,129.00 | 1,129.00 | 0.71% | 175,200 |
| Jul 22, 2025 | 1,117.00 | 1,127.00 | 1,112.00 | 1,121.00 | 1,121.00 | 0.36% | 87,000 |
| Jul 18, 2025 | 1,119.00 | 1,122.00 | 1,111.00 | 1,117.00 | 1,117.00 | -0.18% | 119,200 |
| Jul 17, 2025 | 1,113.00 | 1,122.00 | 1,113.00 | 1,119.00 | 1,119.00 | 0.54% | 84,800 |
| Jul 16, 2025 | 1,113.00 | 1,125.00 | 1,111.00 | 1,113.00 | 1,113.00 | - | 115,100 |
| Jul 15, 2025 | 1,117.00 | 1,117.00 | 1,109.00 | 1,113.00 | 1,113.00 | 0.18% | 76,300 |
| Jul 14, 2025 | 1,102.00 | 1,117.00 | 1,098.00 | 1,111.00 | 1,111.00 | 0.82% | 134,700 |
| Jul 11, 2025 | 1,100.00 | 1,116.00 | 1,098.00 | 1,102.00 | 1,102.00 | 0.55% | 107,200 |
| Jul 10, 2025 | 1,099.00 | 1,107.00 | 1,095.00 | 1,096.00 | 1,096.00 | 0.09% | 177,900 |
| Jul 9, 2025 | 1,092.00 | 1,097.00 | 1,089.00 | 1,095.00 | 1,095.00 | 0.27% | 101,700 |
| Jul 8, 2025 | 1,093.00 | 1,098.00 | 1,081.00 | 1,092.00 | 1,092.00 | -0.27% | 172,200 |
| Jul 7, 2025 | 1,089.00 | 1,097.00 | 1,088.00 | 1,095.00 | 1,095.00 | 0.55% | 92,100 |
| Jul 4, 2025 | 1,090.00 | 1,100.00 | 1,085.00 | 1,089.00 | 1,089.00 | 0.37% | 191,100 |
| Jul 3, 2025 | 1,075.00 | 1,086.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.65% | 128,800 |