Hokkaido Gas Co., Ltd. (TYO:9534)
Japan
· Delayed Price · Currency is JPY 870.00
-22.00 (-2.47%)
At close: Mar 9, 2026
Hokkaido Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 883.00 | 892.00 | 871.00 | 892.00 | 892.00 | -0.67% | 135,400 |
| Mar 5, 2026 | 892.00 | 908.00 | 884.00 | 898.00 | 898.00 | 5.52% | 330,700 |
| Mar 4, 2026 | 875.00 | 876.00 | 835.00 | 851.00 | 851.00 | -4.60% | 493,100 |
| Mar 3, 2026 | 901.00 | 903.00 | 887.00 | 892.00 | 892.00 | -1.55% | 334,900 |
| Mar 2, 2026 | 910.00 | 920.00 | 897.00 | 906.00 | 906.00 | -0.98% | 257,700 |
| Feb 27, 2026 | 908.00 | 915.00 | 895.00 | 915.00 | 915.00 | 1.10% | 478,100 |
| Feb 26, 2026 | 908.00 | 912.00 | 900.00 | 905.00 | 905.00 | - | 158,000 |
| Feb 25, 2026 | 900.00 | 907.00 | 885.00 | 905.00 | 905.00 | 1.34% | 286,500 |
| Feb 24, 2026 | 880.00 | 900.00 | 864.00 | 893.00 | 893.00 | 2.64% | 254,600 |
| Feb 20, 2026 | 885.00 | 885.00 | 864.00 | 870.00 | 870.00 | -2.03% | 317,800 |
| Feb 19, 2026 | 853.00 | 892.00 | 844.00 | 888.00 | 888.00 | 3.98% | 377,900 |
| Feb 18, 2026 | 865.00 | 873.00 | 838.00 | 854.00 | 854.00 | -6.15% | 1,085,100 |
| Feb 17, 2026 | 920.00 | 927.00 | 906.00 | 910.00 | 910.00 | -0.33% | 91,500 |
| Feb 16, 2026 | 913.00 | 917.00 | 903.00 | 913.00 | 913.00 | - | 147,200 |
| Feb 13, 2026 | 910.00 | 920.00 | 897.00 | 913.00 | 913.00 | 0.22% | 127,400 |
| Feb 12, 2026 | 878.00 | 913.00 | 874.00 | 911.00 | 911.00 | 4.35% | 179,400 |
| Feb 10, 2026 | 874.00 | 876.00 | 868.00 | 873.00 | 873.00 | 0.11% | 119,700 |
| Feb 9, 2026 | 879.00 | 880.00 | 864.00 | 872.00 | 872.00 | 0.93% | 146,100 |
| Feb 6, 2026 | 861.00 | 870.00 | 853.00 | 864.00 | 864.00 | 0.35% | 108,700 |
| Feb 5, 2026 | 883.00 | 883.00 | 860.00 | 861.00 | 861.00 | -0.92% | 135,200 |
| Feb 4, 2026 | 860.00 | 872.00 | 853.00 | 869.00 | 869.00 | 1.05% | 127,700 |
| Feb 3, 2026 | 839.00 | 867.00 | 836.00 | 860.00 | 860.00 | 2.87% | 153,000 |
| Feb 2, 2026 | 835.00 | 856.00 | 831.00 | 836.00 | 836.00 | 1.58% | 171,900 |
| Jan 30, 2026 | 841.00 | 845.00 | 811.00 | 823.00 | 823.00 | -2.02% | 240,800 |
| Jan 29, 2026 | 803.00 | 850.00 | 786.00 | 840.00 | 840.00 | 4.35% | 401,400 |
| Jan 28, 2026 | 811.00 | 813.00 | 801.00 | 805.00 | 805.00 | -1.35% | 81,900 |
| Jan 27, 2026 | 815.00 | 823.00 | 803.00 | 816.00 | 816.00 | 0.12% | 89,900 |
| Jan 26, 2026 | 810.00 | 820.00 | 809.00 | 815.00 | 815.00 | -0.73% | 72,200 |
| Jan 23, 2026 | 815.00 | 826.00 | 815.00 | 821.00 | 821.00 | 0.37% | 100,100 |
| Jan 22, 2026 | 806.00 | 819.00 | 805.00 | 818.00 | 818.00 | 2.00% | 90,200 |
| Jan 21, 2026 | 799.00 | 805.00 | 793.00 | 802.00 | 802.00 | -0.25% | 79,600 |
| Jan 20, 2026 | 809.00 | 812.00 | 804.00 | 804.00 | 804.00 | -1.35% | 87,000 |
| Jan 19, 2026 | 812.00 | 825.00 | 809.00 | 815.00 | 815.00 | 0.62% | 60,900 |
| Jan 16, 2026 | 815.00 | 816.00 | 805.00 | 810.00 | 810.00 | -1.58% | 96,800 |
| Jan 15, 2026 | 824.00 | 825.00 | 816.00 | 823.00 | 823.00 | 0.24% | 105,500 |
| Jan 14, 2026 | 811.00 | 822.00 | 805.00 | 821.00 | 821.00 | 1.36% | 108,600 |
| Jan 13, 2026 | 811.00 | 815.00 | 798.00 | 810.00 | 810.00 | 0.75% | 132,800 |
| Jan 9, 2026 | 790.00 | 807.00 | 790.00 | 804.00 | 804.00 | 1.77% | 127,200 |
| Jan 8, 2026 | 789.00 | 801.00 | 788.00 | 790.00 | 790.00 | 0.13% | 103,800 |
| Jan 7, 2026 | 782.00 | 797.00 | 774.00 | 789.00 | 789.00 | 0.90% | 123,500 |
| Jan 6, 2026 | 777.00 | 802.00 | 775.00 | 782.00 | 782.00 | 0.90% | 293,500 |
| Jan 5, 2026 | 772.00 | 781.00 | 763.00 | 775.00 | 775.00 | 1.97% | 240,200 |
| Dec 30, 2025 | 750.00 | 769.00 | 748.00 | 760.00 | 760.00 | 1.74% | 185,100 |
| Dec 29, 2025 | 749.00 | 754.00 | 745.00 | 747.00 | 747.00 | -0.27% | 98,700 |
| Dec 26, 2025 | 751.00 | 752.00 | 745.00 | 749.00 | 749.00 | - | 66,800 |
| Dec 25, 2025 | 751.00 | 751.00 | 744.00 | 749.00 | 749.00 | 0.27% | 31,200 |
| Dec 24, 2025 | 747.00 | 752.00 | 744.00 | 747.00 | 747.00 | - | 36,800 |
| Dec 23, 2025 | 751.00 | 751.00 | 741.00 | 747.00 | 747.00 | 0.81% | 44,800 |
| Dec 22, 2025 | 752.00 | 755.00 | 740.00 | 741.00 | 741.00 | -0.94% | 76,900 |
| Dec 19, 2025 | 743.00 | 748.00 | 742.00 | 748.00 | 748.00 | 0.94% | 73,300 |
| Dec 18, 2025 | 734.00 | 742.00 | 731.00 | 741.00 | 741.00 | 1.09% | 76,500 |
| Dec 17, 2025 | 733.00 | 733.00 | 721.00 | 733.00 | 733.00 | 0.55% | 57,300 |
| Dec 16, 2025 | 736.00 | 738.00 | 728.00 | 729.00 | 729.00 | -1.09% | 64,500 |
| Dec 15, 2025 | 723.00 | 737.00 | 722.00 | 737.00 | 737.00 | 2.36% | 67,400 |
| Dec 12, 2025 | 720.00 | 723.00 | 713.00 | 720.00 | 720.00 | 1.55% | 88,400 |
| Dec 11, 2025 | 725.00 | 729.00 | 709.00 | 709.00 | 709.00 | -2.21% | 80,900 |
| Dec 10, 2025 | 713.00 | 730.00 | 713.00 | 725.00 | 725.00 | 1.83% | 83,200 |
| Dec 9, 2025 | 720.00 | 723.00 | 709.00 | 712.00 | 712.00 | -1.39% | 65,700 |
| Dec 8, 2025 | 717.00 | 725.00 | 711.00 | 722.00 | 722.00 | 1.12% | 77,100 |
| Dec 5, 2025 | 730.00 | 739.00 | 711.00 | 714.00 | 714.00 | -3.51% | 170,400 |
| Dec 4, 2025 | 730.00 | 744.00 | 728.00 | 740.00 | 740.00 | 1.23% | 131,500 |
| Dec 3, 2025 | 737.00 | 737.00 | 720.00 | 731.00 | 731.00 | -0.54% | 165,700 |
| Dec 2, 2025 | 746.00 | 746.00 | 730.00 | 735.00 | 735.00 | -2.39% | 119,300 |
| Dec 1, 2025 | 751.00 | 756.00 | 743.00 | 753.00 | 753.00 | 0.27% | 139,800 |
| Nov 28, 2025 | 759.00 | 764.00 | 751.00 | 751.00 | 751.00 | -1.05% | 101,900 |
| Nov 27, 2025 | 767.00 | 767.00 | 758.00 | 759.00 | 759.00 | -0.52% | 81,200 |
| Nov 26, 2025 | 762.00 | 767.00 | 754.00 | 763.00 | 763.00 | 1.33% | 94,700 |
| Nov 25, 2025 | 755.00 | 763.00 | 753.00 | 753.00 | 753.00 | 0.13% | 114,200 |
| Nov 21, 2025 | 739.00 | 752.00 | 739.00 | 752.00 | 752.00 | 1.76% | 129,400 |
| Nov 20, 2025 | 735.00 | 741.00 | 725.00 | 739.00 | 739.00 | 1.09% | 156,300 |
| Nov 19, 2025 | 719.00 | 733.00 | 719.00 | 731.00 | 731.00 | 1.53% | 138,100 |
| Nov 18, 2025 | 725.00 | 728.00 | 718.00 | 720.00 | 720.00 | -0.69% | 98,400 |
| Nov 17, 2025 | 720.00 | 731.00 | 720.00 | 725.00 | 725.00 | 0.42% | 69,300 |
| Nov 14, 2025 | 723.00 | 728.00 | 718.00 | 722.00 | 722.00 | -0.28% | 74,900 |
| Nov 13, 2025 | 726.00 | 733.00 | 720.00 | 724.00 | 724.00 | -0.41% | 68,800 |
| Nov 12, 2025 | 721.00 | 735.00 | 721.00 | 727.00 | 727.00 | 1.54% | 150,100 |
| Nov 11, 2025 | 713.00 | 720.00 | 708.00 | 716.00 | 716.00 | 0.14% | 59,300 |
| Nov 10, 2025 | 714.00 | 718.00 | 708.00 | 715.00 | 715.00 | 0.70% | 86,600 |
| Nov 7, 2025 | 698.00 | 710.00 | 694.00 | 710.00 | 710.00 | 0.57% | 100,800 |
| Nov 6, 2025 | 686.00 | 711.00 | 682.00 | 706.00 | 706.00 | 2.32% | 133,100 |
| Nov 5, 2025 | 699.00 | 699.00 | 678.00 | 690.00 | 690.00 | -1.85% | 150,600 |
| Nov 4, 2025 | 678.00 | 704.00 | 677.00 | 703.00 | 703.00 | 3.69% | 216,400 |
| Oct 31, 2025 | 676.00 | 709.00 | 675.00 | 678.00 | 678.00 | 0.89% | 256,400 |
| Oct 30, 2025 | 669.00 | 676.00 | 667.00 | 672.00 | 672.00 | 0.45% | 103,000 |
| Oct 29, 2025 | 688.00 | 691.00 | 669.00 | 669.00 | 669.00 | -2.90% | 98,200 |
| Oct 28, 2025 | 695.00 | 700.00 | 682.00 | 689.00 | 689.00 | -1.57% | 115,000 |
| Oct 27, 2025 | 695.00 | 702.00 | 694.00 | 700.00 | 700.00 | 1.45% | 89,100 |
| Oct 24, 2025 | 686.00 | 692.00 | 686.00 | 690.00 | 690.00 | 0.29% | 52,900 |
| Oct 23, 2025 | 690.00 | 693.00 | 684.00 | 688.00 | 688.00 | 0.29% | 90,100 |
| Oct 22, 2025 | 687.00 | 690.00 | 681.00 | 686.00 | 686.00 | 0.59% | 78,900 |
| Oct 21, 2025 | 687.00 | 691.00 | 680.00 | 682.00 | 682.00 | -1.16% | 66,400 |
| Oct 20, 2025 | 699.00 | 702.00 | 685.00 | 690.00 | 690.00 | 1.17% | 161,600 |
| Oct 17, 2025 | 692.00 | 692.00 | 681.00 | 682.00 | 682.00 | -1.02% | 59,600 |
| Oct 16, 2025 | 684.00 | 690.00 | 683.00 | 689.00 | 689.00 | 0.88% | 80,600 |
| Oct 15, 2025 | 674.00 | 683.00 | 671.00 | 683.00 | 683.00 | 1.49% | 72,700 |
| Oct 14, 2025 | 680.00 | 685.00 | 664.00 | 673.00 | 673.00 | 0.30% | 208,100 |
| Oct 10, 2025 | 671.00 | 674.00 | 667.00 | 671.00 | 671.00 | -1.47% | 91,500 |
| Oct 9, 2025 | 682.00 | 685.00 | 671.00 | 681.00 | 681.00 | 0.74% | 59,400 |
| Oct 8, 2025 | 670.00 | 685.00 | 670.00 | 676.00 | 676.00 | 1.35% | 95,500 |
| Oct 7, 2025 | 682.00 | 682.00 | 667.00 | 667.00 | 667.00 | -2.06% | 81,100 |