Shizuoka Gas Co., Ltd. (TYO:9543)
Japan · Delayed Price · Currency is JPY 1,229.00
-32.00 (-2.54%)
May 29, 2026, 3:30 PM JST
Shizuoka Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,255.00 | 1,270.00 | 1,229.00 | 1,229.00 | 1,229.00 | -2.54% | 221,100 |
| May 28, 2026 | 1,275.00 | 1,275.00 | 1,255.00 | 1,261.00 | 1,261.00 | -1.33% | 141,900 |
| May 27, 2026 | 1,281.00 | 1,292.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.93% | 125,000 |
| May 26, 2026 | 1,275.00 | 1,297.00 | 1,270.00 | 1,290.00 | 1,290.00 | -0.31% | 100,500 |
| May 25, 2026 | 1,289.00 | 1,304.00 | 1,279.00 | 1,294.00 | 1,294.00 | 0.23% | 90,700 |
| May 22, 2026 | 1,319.00 | 1,324.00 | 1,283.00 | 1,291.00 | 1,291.00 | -2.12% | 144,700 |
| May 21, 2026 | 1,318.00 | 1,327.00 | 1,316.00 | 1,319.00 | 1,319.00 | - | 81,700 |
| May 20, 2026 | 1,347.00 | 1,347.00 | 1,305.00 | 1,319.00 | 1,319.00 | -0.90% | 107,800 |
| May 19, 2026 | 1,334.00 | 1,344.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.68% | 85,900 |
| May 18, 2026 | 1,351.00 | 1,357.00 | 1,315.00 | 1,322.00 | 1,322.00 | -2.15% | 131,100 |
| May 15, 2026 | 1,339.00 | 1,357.00 | 1,329.00 | 1,351.00 | 1,351.00 | 0.90% | 136,900 |
| May 14, 2026 | 1,335.00 | 1,346.00 | 1,320.00 | 1,339.00 | 1,339.00 | 1.90% | 96,400 |
| May 13, 2026 | 1,334.00 | 1,347.00 | 1,314.00 | 1,314.00 | 1,314.00 | -2.01% | 98,800 |
| May 12, 2026 | 1,367.00 | 1,375.00 | 1,323.00 | 1,341.00 | 1,341.00 | -0.59% | 146,300 |
| May 11, 2026 | 1,345.00 | 1,364.00 | 1,343.00 | 1,349.00 | 1,349.00 | -0.66% | 120,400 |
| 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 |