Shizuoka Gas Co., Ltd. (TYO:9543)
Japan · Delayed Price · Currency is JPY 1,282.00
-9.00 (-0.70%)
Oct 5, 2026, 3:30 PM JST
Shizuoka Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1,292.00 | 1,296.00 | 1,278.00 | 1,282.00 | - | -0.70% | 73,700 |
| Oct 2, 2026 | 1,285.00 | 1,299.00 | 1,270.00 | 1,291.00 | 1,291.00 | -0.08% | 135,800 |
| Oct 1, 2026 | 1,302.00 | 1,303.00 | 1,289.00 | 1,292.00 | 1,292.00 | -1.15% | 137,900 |
| Sep 30, 2026 | 1,311.00 | 1,316.00 | 1,301.00 | 1,307.00 | 1,307.00 | -0.31% | 212,600 |
| Sep 29, 2026 | 1,357.00 | 1,357.00 | 1,303.00 | 1,311.00 | 1,311.00 | -4.24% | 190,500 |
| Sep 28, 2026 | 1,374.00 | 1,383.00 | 1,360.00 | 1,369.00 | 1,369.00 | -0.07% | 161,300 |
| Sep 25, 2026 | 1,353.00 | 1,376.00 | 1,353.00 | 1,370.00 | 1,370.00 | 2.09% | 241,600 |
| Sep 24, 2026 | 1,371.00 | 1,371.00 | 1,339.00 | 1,342.00 | 1,342.00 | -2.96% | 192,400 |
| Sep 18, 2026 | 1,393.00 | 1,393.00 | 1,367.00 | 1,383.00 | 1,383.00 | -0.50% | 187,800 |
| Sep 17, 2026 | 1,403.00 | 1,410.00 | 1,386.00 | 1,390.00 | 1,390.00 | 0.29% | 115,200 |
| Sep 16, 2026 | 1,380.00 | 1,407.00 | 1,380.00 | 1,386.00 | 1,386.00 | 0.95% | 113,000 |
| Sep 15, 2026 | 1,377.00 | 1,387.00 | 1,366.00 | 1,373.00 | 1,373.00 | -0.29% | 130,500 |
| Sep 14, 2026 | 1,370.00 | 1,387.00 | 1,367.00 | 1,377.00 | 1,377.00 | 1.25% | 137,100 |
| Sep 11, 2026 | 1,338.00 | 1,372.00 | 1,335.00 | 1,360.00 | 1,360.00 | - | 127,100 |
| Sep 10, 2026 | 1,352.00 | 1,365.00 | 1,337.00 | 1,360.00 | 1,360.00 | 0.59% | 129,100 |
| Sep 9, 2026 | 1,334.00 | 1,365.00 | 1,329.00 | 1,352.00 | 1,352.00 | 1.12% | 162,400 |
| Sep 8, 2026 | 1,316.00 | 1,341.00 | 1,308.00 | 1,337.00 | 1,337.00 | 1.13% | 229,700 |
| Sep 7, 2026 | 1,334.00 | 1,346.00 | 1,316.00 | 1,322.00 | 1,322.00 | -0.23% | 139,700 |
| Sep 4, 2026 | 1,342.00 | 1,342.00 | 1,318.00 | 1,325.00 | 1,325.00 | -1.71% | 146,900 |
| Sep 3, 2026 | 1,335.00 | 1,354.00 | 1,335.00 | 1,348.00 | 1,348.00 | 0.37% | 204,000 |
| Sep 2, 2026 | 1,333.00 | 1,350.00 | 1,325.00 | 1,343.00 | 1,343.00 | 0.22% | 190,900 |
| Sep 1, 2026 | 1,323.00 | 1,340.00 | 1,318.00 | 1,340.00 | 1,340.00 | 1.82% | 221,300 |
| Aug 31, 2026 | 1,300.00 | 1,322.00 | 1,296.00 | 1,316.00 | 1,316.00 | 1.23% | 165,600 |
| Aug 28, 2026 | 1,300.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,300.00 | - | 185,000 |
| Aug 27, 2026 | 1,286.00 | 1,304.00 | 1,277.00 | 1,300.00 | 1,300.00 | 1.01% | 136,800 |
| Aug 26, 2026 | 1,277.00 | 1,287.00 | 1,273.00 | 1,287.00 | 1,287.00 | 0.63% | 143,500 |
| Aug 25, 2026 | 1,278.00 | 1,291.00 | 1,272.00 | 1,279.00 | 1,279.00 | 0.08% | 131,300 |
| Aug 24, 2026 | 1,279.00 | 1,286.00 | 1,265.00 | 1,278.00 | 1,278.00 | -0.08% | 123,700 |
| Aug 21, 2026 | 1,273.00 | 1,285.00 | 1,271.00 | 1,279.00 | 1,279.00 | 0.31% | 141,700 |
| Aug 20, 2026 | 1,273.00 | 1,280.00 | 1,264.00 | 1,275.00 | 1,275.00 | 0.71% | 103,800 |
| Aug 19, 2026 | 1,255.00 | 1,266.00 | 1,245.00 | 1,266.00 | 1,266.00 | 1.36% | 119,800 |
| Aug 18, 2026 | 1,241.00 | 1,258.00 | 1,233.00 | 1,249.00 | 1,249.00 | 0.40% | 110,300 |
| Aug 17, 2026 | 1,247.00 | 1,251.00 | 1,239.00 | 1,244.00 | 1,244.00 | -0.56% | 123,400 |
| Aug 14, 2026 | 1,242.00 | 1,251.00 | 1,231.00 | 1,251.00 | 1,251.00 | 0.32% | 143,700 |
| Aug 13, 2026 | 1,254.00 | 1,258.00 | 1,239.00 | 1,247.00 | 1,247.00 | -0.56% | 159,700 |
| Aug 12, 2026 | 1,258.00 | 1,258.00 | 1,242.00 | 1,254.00 | 1,254.00 | 0.97% | 172,900 |
| Aug 10, 2026 | 1,235.00 | 1,258.00 | 1,218.00 | 1,242.00 | 1,242.00 | 0.40% | 212,500 |
| Aug 7, 2026 | 1,215.00 | 1,249.00 | 1,211.00 | 1,237.00 | 1,237.00 | 2.23% | 292,500 |
| Aug 6, 2026 | 1,228.00 | 1,231.00 | 1,199.00 | 1,210.00 | 1,210.00 | -1.71% | 288,400 |
| Aug 5, 2026 | 1,245.00 | 1,253.00 | 1,228.00 | 1,231.00 | 1,231.00 | -1.12% | 165,000 |
| Aug 4, 2026 | 1,257.00 | 1,258.00 | 1,244.00 | 1,245.00 | 1,245.00 | -0.64% | 178,200 |
| Aug 3, 2026 | 1,256.00 | 1,259.00 | 1,233.00 | 1,253.00 | 1,253.00 | -0.63% | 244,900 |
| Jul 31, 2026 | 1,270.00 | 1,272.00 | 1,257.00 | 1,261.00 | 1,261.00 | -0.39% | 172,600 |
| Jul 30, 2026 | 1,281.00 | 1,288.00 | 1,253.00 | 1,266.00 | 1,266.00 | -1.71% | 583,700 |
| Jul 29, 2026 | 1,295.00 | 1,299.00 | 1,274.00 | 1,288.00 | 1,288.00 | 0.70% | 202,500 |
| Jul 28, 2026 | 1,275.00 | 1,285.00 | 1,268.00 | 1,279.00 | 1,279.00 | -0.08% | 119,600 |
| Jul 27, 2026 | 1,268.00 | 1,282.00 | 1,260.00 | 1,280.00 | 1,280.00 | 1.83% | 113,700 |
| Jul 24, 2026 | 1,246.00 | 1,261.00 | 1,241.00 | 1,257.00 | 1,257.00 | 0.32% | 80,800 |
| Jul 23, 2026 | 1,250.00 | 1,259.00 | 1,243.00 | 1,253.00 | 1,253.00 | -0.48% | 102,300 |
| Jul 22, 2026 | 1,243.00 | 1,263.00 | 1,235.00 | 1,259.00 | 1,259.00 | 1.21% | 145,600 |