Shizuoka Gas Co., Ltd. (TYO:9543)
Japan · Delayed Price · Currency is JPY 1,253.00
-8.00 (-0.63%)
Aug 3, 2026, 3:30 PM JST
Shizuoka Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 1,250.00 | 1,259.00 | 1,243.00 | 1,244.00 | 1,244.00 | - | 106,600 |
| Jul 17, 2026 | 1,245.00 | 1,253.00 | 1,232.00 | 1,244.00 | 1,244.00 | 0.32% | 135,200 |
| Jul 16, 2026 | 1,239.00 | 1,252.00 | 1,235.00 | 1,240.00 | 1,240.00 | -0.08% | 115,100 |
| Jul 15, 2026 | 1,241.00 | 1,250.00 | 1,237.00 | 1,241.00 | 1,241.00 | 0.24% | 125,500 |
| Jul 14, 2026 | 1,250.00 | 1,256.00 | 1,235.00 | 1,238.00 | 1,238.00 | - | 117,700 |
| Jul 13, 2026 | 1,259.00 | 1,266.00 | 1,233.00 | 1,238.00 | 1,238.00 | -0.80% | 118,400 |
| Jul 10, 2026 | 1,247.00 | 1,252.00 | 1,237.00 | 1,248.00 | 1,248.00 | -0.40% | 165,300 |
| Jul 9, 2026 | 1,247.00 | 1,254.00 | 1,238.00 | 1,253.00 | 1,253.00 | 0.72% | 146,400 |
| Jul 8, 2026 | 1,242.00 | 1,253.00 | 1,236.00 | 1,244.00 | 1,244.00 | 1.14% | 134,200 |
| Jul 7, 2026 | 1,227.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.24% | 130,600 |
| Jul 6, 2026 | 1,219.00 | 1,240.00 | 1,216.00 | 1,227.00 | 1,227.00 | 0.66% | 84,500 |
| Jul 3, 2026 | 1,219.00 | 1,236.00 | 1,217.00 | 1,219.00 | 1,219.00 | 0.08% | 119,000 |
| Jul 2, 2026 | 1,232.00 | 1,232.00 | 1,211.00 | 1,218.00 | 1,218.00 | 0.16% | 108,300 |
| Jul 1, 2026 | 1,246.00 | 1,246.00 | 1,215.00 | 1,216.00 | 1,216.00 | -2.88% | 119,800 |
| Jun 30, 2026 | 1,250.00 | 1,261.00 | 1,247.00 | 1,252.00 | 1,252.00 | 0.56% | 155,400 |
| Jun 29, 2026 | 1,249.00 | 1,258.00 | 1,236.00 | 1,245.00 | 1,245.00 | 0.40% | 197,600 |
| Jun 26, 2026 | 1,240.00 | 1,265.00 | 1,240.00 | 1,262.00 | 1,240.00 | 1.77% | 220,900 |
| Jun 25, 2026 | 1,254.00 | 1,259.00 | 1,240.00 | 1,240.00 | 1,218.38 | -0.40% | 133,400 |
| Jun 24, 2026 | 1,240.00 | 1,252.00 | 1,235.00 | 1,245.00 | 1,223.30 | 1.14% | 127,200 |
| Jun 23, 2026 | 1,249.00 | 1,249.00 | 1,227.00 | 1,231.00 | 1,209.54 | -1.52% | 126,800 |
| Jun 22, 2026 | 1,252.00 | 1,263.00 | 1,243.00 | 1,250.00 | 1,228.21 | -0.48% | 92,000 |
| Jun 19, 2026 | 1,250.00 | 1,261.00 | 1,241.00 | 1,256.00 | 1,234.10 | - | 270,900 |
| Jun 18, 2026 | 1,250.00 | 1,267.00 | 1,243.00 | 1,256.00 | 1,234.10 | 0.32% | 109,300 |
| Jun 17, 2026 | 1,260.00 | 1,268.00 | 1,248.00 | 1,252.00 | 1,230.17 | -0.32% | 97,000 |
| Jun 16, 2026 | 1,258.00 | 1,268.00 | 1,248.00 | 1,256.00 | 1,234.10 | -0.71% | 97,600 |
| Jun 15, 2026 | 1,283.00 | 1,294.00 | 1,263.00 | 1,265.00 | 1,242.95 | -0.63% | 158,400 |
| Jun 12, 2026 | 1,283.00 | 1,288.00 | 1,266.00 | 1,273.00 | 1,250.81 | -0.78% | 148,200 |
| Jun 11, 2026 | 1,279.00 | 1,284.00 | 1,258.00 | 1,283.00 | 1,260.63 | 1.26% | 106,600 |
| Jun 10, 2026 | 1,272.00 | 1,279.00 | 1,252.00 | 1,267.00 | 1,244.91 | -0.39% | 160,700 |
| Jun 9, 2026 | 1,268.00 | 1,282.00 | 1,254.00 | 1,272.00 | 1,249.83 | 0.95% | 188,700 |
| Jun 8, 2026 | 1,235.00 | 1,262.00 | 1,235.00 | 1,260.00 | 1,238.03 | 2.44% | 221,800 |
| Jun 5, 2026 | 1,201.00 | 1,238.00 | 1,201.00 | 1,230.00 | 1,208.56 | 3.02% | 231,300 |
| Jun 4, 2026 | 1,198.00 | 1,204.00 | 1,181.00 | 1,194.00 | 1,173.19 | -0.83% | 169,100 |
| Jun 3, 2026 | 1,208.00 | 1,218.00 | 1,200.00 | 1,204.00 | 1,183.01 | 0.33% | 186,100 |
| Jun 2, 2026 | 1,182.00 | 1,210.00 | 1,172.00 | 1,200.00 | 1,179.08 | 0.17% | 205,200 |
| Jun 1, 2026 | 1,218.00 | 1,218.00 | 1,184.00 | 1,198.00 | 1,177.12 | -2.52% | 225,000 |
| May 29, 2026 | 1,255.00 | 1,270.00 | 1,229.00 | 1,229.00 | 1,207.58 | -2.54% | 221,100 |
| May 28, 2026 | 1,275.00 | 1,275.00 | 1,255.00 | 1,261.00 | 1,239.02 | -1.33% | 141,900 |
| May 27, 2026 | 1,281.00 | 1,292.00 | 1,278.00 | 1,278.00 | 1,255.72 | -0.93% | 125,000 |
| May 26, 2026 | 1,275.00 | 1,297.00 | 1,270.00 | 1,290.00 | 1,267.51 | -0.31% | 100,500 |
| May 25, 2026 | 1,289.00 | 1,304.00 | 1,279.00 | 1,294.00 | 1,271.44 | 0.23% | 90,700 |
| May 22, 2026 | 1,319.00 | 1,324.00 | 1,283.00 | 1,291.00 | 1,268.49 | -2.12% | 144,700 |