Hokkaido Gas Co., Ltd. (TYO:9534)
Japan
· Delayed Price · Currency is JPY 917.00
+3.00 (0.33%)
Apr 28, 2026, 3:30 PM JST
Hokkaido Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 913.00 | 917.00 | 903.00 | 917.00 | 917.00 | 0.33% | 141,900 |
| Apr 27, 2026 | 912.00 | 922.00 | 905.00 | 914.00 | 914.00 | -0.76% | 125,400 |
| Apr 24, 2026 | 905.00 | 926.00 | 902.00 | 921.00 | 921.00 | 1.43% | 147,700 |
| Apr 23, 2026 | 897.00 | 908.00 | 893.00 | 908.00 | 908.00 | 0.44% | 175,900 |
| Apr 22, 2026 | 913.00 | 916.00 | 891.00 | 904.00 | 904.00 | -1.20% | 145,200 |
| Apr 21, 2026 | 907.00 | 930.00 | 892.00 | 915.00 | 915.00 | 1.67% | 200,000 |
| Apr 20, 2026 | 916.00 | 921.00 | 895.00 | 900.00 | 900.00 | -0.66% | 148,200 |
| Apr 17, 2026 | 910.00 | 920.00 | 901.00 | 906.00 | 906.00 | -0.98% | 130,900 |
| Apr 16, 2026 | 905.00 | 920.00 | 901.00 | 915.00 | 915.00 | 1.67% | 101,500 |
| Apr 15, 2026 | 915.00 | 924.00 | 893.00 | 900.00 | 900.00 | -0.55% | 186,800 |
| Apr 14, 2026 | 903.00 | 908.00 | 891.00 | 905.00 | 905.00 | 1.12% | 131,900 |
| Apr 13, 2026 | 886.00 | 908.00 | 884.00 | 895.00 | 895.00 | 2.29% | 181,500 |
| Apr 10, 2026 | 900.00 | 903.00 | 875.00 | 875.00 | 875.00 | -1.24% | 76,100 |
| Apr 9, 2026 | 900.00 | 909.00 | 886.00 | 886.00 | 886.00 | -1.77% | 90,500 |
| Apr 8, 2026 | 901.00 | 907.00 | 898.00 | 902.00 | 902.00 | 1.81% | 183,200 |
| Apr 7, 2026 | 879.00 | 890.00 | 877.00 | 886.00 | 886.00 | 1.72% | 127,300 |
| Apr 6, 2026 | 880.00 | 886.00 | 871.00 | 871.00 | 871.00 | -1.14% | 136,700 |
| Apr 3, 2026 | 888.00 | 895.00 | 877.00 | 881.00 | 881.00 | 0.57% | 89,400 |
| Apr 2, 2026 | 886.00 | 899.00 | 871.00 | 876.00 | 876.00 | -1.79% | 219,700 |
| Apr 1, 2026 | 899.00 | 899.00 | 881.00 | 892.00 | 892.00 | 2.41% | 178,700 |
| Mar 31, 2026 | 856.00 | 877.00 | 856.00 | 871.00 | 871.00 | 0.46% | 410,300 |
| Mar 30, 2026 | 842.00 | 873.00 | 836.00 | 867.00 | 867.00 | -1.48% | 402,800 |
| Mar 27, 2026 | 878.00 | 885.00 | 868.00 | 880.00 | 868.50 | -0.34% | 351,900 |
| Mar 26, 2026 | 903.00 | 903.00 | 872.00 | 883.00 | 871.46 | -1.34% | 266,600 |
| Mar 25, 2026 | 907.00 | 913.00 | 895.00 | 895.00 | 883.30 | 1.94% | 189,100 |
| Mar 24, 2026 | 892.00 | 892.00 | 871.00 | 878.00 | 866.53 | 1.50% | 297,900 |
| Mar 23, 2026 | 890.00 | 890.00 | 855.00 | 865.00 | 853.70 | -3.78% | 413,400 |
| Mar 19, 2026 | 907.00 | 916.00 | 899.00 | 899.00 | 887.25 | -3.23% | 177,900 |
| Mar 18, 2026 | 899.00 | 929.00 | 896.00 | 929.00 | 916.86 | 4.15% | 171,500 |
| Mar 17, 2026 | 894.00 | 900.00 | 884.00 | 892.00 | 880.34 | 0.90% | 107,900 |
| Mar 16, 2026 | 879.00 | 892.00 | 870.00 | 884.00 | 872.45 | 0.68% | 219,200 |
| Mar 13, 2026 | 883.00 | 900.00 | 878.00 | 878.00 | 866.53 | -1.90% | 141,600 |
| Mar 12, 2026 | 895.00 | 900.00 | 887.00 | 895.00 | 883.30 | -1.21% | 134,000 |
| Mar 11, 2026 | 896.00 | 909.00 | 891.00 | 906.00 | 894.16 | 2.84% | 168,400 |
| Mar 10, 2026 | 880.00 | 896.00 | 871.00 | 881.00 | 869.49 | 1.26% | 175,400 |
| Mar 9, 2026 | 848.00 | 870.00 | 843.00 | 870.00 | 858.63 | -2.47% | 329,300 |
| Mar 6, 2026 | 883.00 | 892.00 | 871.00 | 892.00 | 880.34 | -0.67% | 135,400 |
| Mar 5, 2026 | 892.00 | 908.00 | 884.00 | 898.00 | 886.26 | 5.52% | 330,700 |
| Mar 4, 2026 | 875.00 | 876.00 | 835.00 | 851.00 | 839.88 | -4.60% | 493,100 |
| Mar 3, 2026 | 901.00 | 903.00 | 887.00 | 892.00 | 880.34 | -1.55% | 334,900 |
| Mar 2, 2026 | 910.00 | 920.00 | 897.00 | 906.00 | 894.16 | -0.98% | 257,700 |
| Feb 27, 2026 | 908.00 | 915.00 | 895.00 | 915.00 | 903.04 | 1.10% | 478,100 |
| Feb 26, 2026 | 908.00 | 912.00 | 900.00 | 905.00 | 893.17 | - | 158,000 |
| Feb 25, 2026 | 900.00 | 907.00 | 885.00 | 905.00 | 893.17 | 1.34% | 286,500 |
| Feb 24, 2026 | 880.00 | 900.00 | 864.00 | 893.00 | 881.33 | 2.64% | 254,600 |
| Feb 20, 2026 | 885.00 | 885.00 | 864.00 | 870.00 | 858.63 | -2.03% | 317,800 |
| Feb 19, 2026 | 853.00 | 892.00 | 844.00 | 888.00 | 876.40 | 3.98% | 377,900 |
| Feb 18, 2026 | 865.00 | 873.00 | 838.00 | 854.00 | 842.84 | -6.15% | 1,085,100 |
| Feb 17, 2026 | 920.00 | 927.00 | 906.00 | 910.00 | 898.11 | -0.33% | 91,500 |
| Feb 16, 2026 | 913.00 | 917.00 | 903.00 | 913.00 | 901.07 | - | 147,200 |
| Feb 13, 2026 | 910.00 | 920.00 | 897.00 | 913.00 | 901.07 | 0.22% | 127,400 |
| Feb 12, 2026 | 878.00 | 913.00 | 874.00 | 911.00 | 899.09 | 4.35% | 179,400 |
| Feb 10, 2026 | 874.00 | 876.00 | 868.00 | 873.00 | 861.59 | 0.11% | 119,700 |
| Feb 9, 2026 | 879.00 | 880.00 | 864.00 | 872.00 | 860.60 | 0.93% | 146,100 |
| Feb 6, 2026 | 861.00 | 870.00 | 853.00 | 864.00 | 852.71 | 0.35% | 108,700 |
| Feb 5, 2026 | 883.00 | 883.00 | 860.00 | 861.00 | 849.75 | -0.92% | 135,200 |
| Feb 4, 2026 | 860.00 | 872.00 | 853.00 | 869.00 | 857.64 | 1.05% | 127,700 |
| Feb 3, 2026 | 839.00 | 867.00 | 836.00 | 860.00 | 848.76 | 2.87% | 153,000 |
| Feb 2, 2026 | 835.00 | 856.00 | 831.00 | 836.00 | 825.08 | 1.58% | 171,900 |
| Jan 30, 2026 | 841.00 | 845.00 | 811.00 | 823.00 | 812.24 | -2.02% | 240,800 |
| Jan 29, 2026 | 803.00 | 850.00 | 786.00 | 840.00 | 829.02 | 4.35% | 401,400 |
| Jan 28, 2026 | 811.00 | 813.00 | 801.00 | 805.00 | 794.48 | -1.35% | 81,900 |
| Jan 27, 2026 | 815.00 | 823.00 | 803.00 | 816.00 | 805.34 | 0.12% | 89,900 |
| Jan 26, 2026 | 810.00 | 820.00 | 809.00 | 815.00 | 804.35 | -0.73% | 72,200 |
| Jan 23, 2026 | 815.00 | 826.00 | 815.00 | 821.00 | 810.27 | 0.37% | 100,100 |
| Jan 22, 2026 | 806.00 | 819.00 | 805.00 | 818.00 | 807.31 | 2.00% | 90,200 |
| Jan 21, 2026 | 799.00 | 805.00 | 793.00 | 802.00 | 791.52 | -0.25% | 79,600 |
| Jan 20, 2026 | 809.00 | 812.00 | 804.00 | 804.00 | 793.49 | -1.35% | 87,000 |
| Jan 19, 2026 | 812.00 | 825.00 | 809.00 | 815.00 | 804.35 | 0.62% | 60,900 |
| Jan 16, 2026 | 815.00 | 816.00 | 805.00 | 810.00 | 799.41 | -1.58% | 96,800 |
| Jan 15, 2026 | 824.00 | 825.00 | 816.00 | 823.00 | 812.24 | 0.24% | 105,500 |
| Jan 14, 2026 | 811.00 | 822.00 | 805.00 | 821.00 | 810.27 | 1.36% | 108,600 |
| Jan 13, 2026 | 811.00 | 815.00 | 798.00 | 810.00 | 799.41 | 0.75% | 132,800 |
| Jan 9, 2026 | 790.00 | 807.00 | 790.00 | 804.00 | 793.49 | 1.77% | 127,200 |
| Jan 8, 2026 | 789.00 | 801.00 | 788.00 | 790.00 | 779.68 | 0.13% | 103,800 |
| Jan 7, 2026 | 782.00 | 797.00 | 774.00 | 789.00 | 778.69 | 0.90% | 123,500 |
| Jan 6, 2026 | 777.00 | 802.00 | 775.00 | 782.00 | 771.78 | 0.90% | 293,500 |
| Jan 5, 2026 | 772.00 | 781.00 | 763.00 | 775.00 | 764.87 | 1.97% | 240,200 |
| Dec 30, 2025 | 750.00 | 769.00 | 748.00 | 760.00 | 750.07 | 1.74% | 185,100 |
| Dec 29, 2025 | 749.00 | 754.00 | 745.00 | 747.00 | 737.24 | -0.27% | 98,700 |
| Dec 26, 2025 | 751.00 | 752.00 | 745.00 | 749.00 | 739.21 | - | 66,800 |
| Dec 25, 2025 | 751.00 | 751.00 | 744.00 | 749.00 | 739.21 | 0.27% | 31,200 |
| Dec 24, 2025 | 747.00 | 752.00 | 744.00 | 747.00 | 737.24 | - | 36,800 |
| Dec 23, 2025 | 751.00 | 751.00 | 741.00 | 747.00 | 737.24 | 0.81% | 44,800 |
| Dec 22, 2025 | 752.00 | 755.00 | 740.00 | 741.00 | 731.32 | -0.94% | 76,900 |
| Dec 19, 2025 | 743.00 | 748.00 | 742.00 | 748.00 | 738.23 | 0.94% | 73,300 |
| Dec 18, 2025 | 734.00 | 742.00 | 731.00 | 741.00 | 731.32 | 1.09% | 76,500 |
| Dec 17, 2025 | 733.00 | 733.00 | 721.00 | 733.00 | 723.42 | 0.55% | 57,300 |
| Dec 16, 2025 | 736.00 | 738.00 | 728.00 | 729.00 | 719.47 | -1.09% | 64,500 |
| Dec 15, 2025 | 723.00 | 737.00 | 722.00 | 737.00 | 727.37 | 2.36% | 67,400 |
| Dec 12, 2025 | 720.00 | 723.00 | 713.00 | 720.00 | 710.59 | 1.55% | 88,400 |
| Dec 11, 2025 | 725.00 | 729.00 | 709.00 | 709.00 | 699.73 | -2.21% | 80,900 |
| Dec 10, 2025 | 713.00 | 730.00 | 713.00 | 725.00 | 715.53 | 1.83% | 83,200 |
| Dec 9, 2025 | 720.00 | 723.00 | 709.00 | 712.00 | 702.70 | -1.39% | 65,700 |
| Dec 8, 2025 | 717.00 | 725.00 | 711.00 | 722.00 | 712.56 | 1.12% | 77,100 |
| Dec 5, 2025 | 730.00 | 739.00 | 711.00 | 714.00 | 704.67 | -3.51% | 170,400 |
| Dec 4, 2025 | 730.00 | 744.00 | 728.00 | 740.00 | 730.33 | 1.23% | 131,500 |
| Dec 3, 2025 | 737.00 | 737.00 | 720.00 | 731.00 | 721.45 | -0.54% | 165,700 |
| Dec 2, 2025 | 746.00 | 746.00 | 730.00 | 735.00 | 725.39 | -2.39% | 119,300 |
| Dec 1, 2025 | 751.00 | 756.00 | 743.00 | 753.00 | 743.16 | 0.27% | 139,800 |