Shizuoka Gas Co., Ltd. (TYO:9543)
Japan · Delayed Price · Currency is JPY 1,358.00
-38.00 (-2.72%)
May 8, 2026, 3:30 PM JST
Shizuoka Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,390.00 | 1,390.00 | 1,342.00 | 1,358.00 | 1,358.00 | -2.72% | 120,100 |
| May 7, 2026 | 1,383.00 | 1,409.00 | 1,380.00 | 1,396.00 | 1,396.00 | 1.01% | 113,600 |
| May 1, 2026 | 1,400.00 | 1,404.00 | 1,367.00 | 1,382.00 | 1,382.00 | -2.19% | 139,400 |
| Apr 30, 2026 | 1,429.00 | 1,436.00 | 1,402.00 | 1,413.00 | 1,413.00 | -1.88% | 170,600 |
| Apr 28, 2026 | 1,434.00 | 1,440.00 | 1,418.00 | 1,440.00 | 1,440.00 | 1.48% | 127,400 |
| Apr 27, 2026 | 1,431.00 | 1,433.00 | 1,414.00 | 1,419.00 | 1,419.00 | -1.11% | 101,900 |
| Apr 24, 2026 | 1,425.00 | 1,438.00 | 1,412.00 | 1,435.00 | 1,435.00 | 1.70% | 113,300 |
| Apr 23, 2026 | 1,395.00 | 1,411.00 | 1,385.00 | 1,411.00 | 1,411.00 | 0.28% | 140,900 |
| Apr 22, 2026 | 1,422.00 | 1,436.00 | 1,397.00 | 1,407.00 | 1,407.00 | -1.81% | 119,200 |
| Apr 21, 2026 | 1,433.00 | 1,444.00 | 1,428.00 | 1,433.00 | 1,433.00 | 0.99% | 166,700 |
| Apr 20, 2026 | 1,435.00 | 1,438.00 | 1,406.00 | 1,419.00 | 1,419.00 | -1.32% | 138,400 |
| Apr 17, 2026 | 1,470.00 | 1,475.00 | 1,433.00 | 1,438.00 | 1,438.00 | -2.51% | 90,900 |
| Apr 16, 2026 | 1,476.00 | 1,487.00 | 1,468.00 | 1,475.00 | 1,475.00 | -0.07% | 84,000 |
| Apr 15, 2026 | 1,485.00 | 1,497.00 | 1,467.00 | 1,476.00 | 1,476.00 | -0.34% | 98,900 |
| Apr 14, 2026 | 1,500.00 | 1,506.00 | 1,464.00 | 1,481.00 | 1,481.00 | -0.94% | 119,900 |
| Apr 13, 2026 | 1,481.00 | 1,510.00 | 1,479.00 | 1,495.00 | 1,495.00 | 0.95% | 171,100 |
| Apr 10, 2026 | 1,523.00 | 1,523.00 | 1,473.00 | 1,481.00 | 1,481.00 | -1.79% | 135,200 |
| Apr 9, 2026 | 1,534.00 | 1,538.00 | 1,506.00 | 1,508.00 | 1,508.00 | -1.24% | 92,300 |
| Apr 8, 2026 | 1,545.00 | 1,545.00 | 1,522.00 | 1,527.00 | 1,527.00 | 1.13% | 113,800 |
| Apr 7, 2026 | 1,511.00 | 1,525.00 | 1,501.00 | 1,510.00 | 1,510.00 | 0.07% | 107,700 |
| Apr 6, 2026 | 1,527.00 | 1,527.00 | 1,503.00 | 1,509.00 | 1,509.00 | -1.05% | 94,100 |
| Apr 3, 2026 | 1,529.00 | 1,534.00 | 1,511.00 | 1,525.00 | 1,525.00 | 0.66% | 83,200 |
| Apr 2, 2026 | 1,544.00 | 1,560.00 | 1,505.00 | 1,515.00 | 1,515.00 | -2.57% | 126,900 |
| Apr 1, 2026 | 1,542.00 | 1,555.00 | 1,528.00 | 1,555.00 | 1,555.00 | 3.05% | 143,600 |
| Mar 31, 2026 | 1,500.00 | 1,525.00 | 1,493.00 | 1,509.00 | 1,509.00 | -0.20% | 193,400 |
| Mar 30, 2026 | 1,485.00 | 1,515.00 | 1,447.00 | 1,512.00 | 1,512.00 | -0.85% | 214,700 |
| 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 |