Skip to main content
Saibu Gas Holdings Co.,Ltd. (TYO:9536)
Japan flag Japan · Delayed Price · Currency is JPY
2,536.00
-64.00 (-2.46%)
Mar 9, 2026, 3:30 PM JST

Saibu Gas Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,581.002,603.002,549.002,600.002,600.00-0.08%88,400
Mar 5, 20262,568.002,620.002,555.002,602.002,602.004.00%154,400
Mar 4, 20262,520.002,563.002,473.002,502.002,502.00-2.83%178,800
Mar 3, 20262,612.002,612.002,566.002,575.002,575.00-1.90%147,800
Mar 2, 20262,580.002,626.002,563.002,625.002,625.001.00%167,900
Feb 27, 20262,569.002,609.002,560.002,599.002,599.000.93%169,100
Feb 26, 20262,550.002,575.002,544.002,575.002,575.000.98%127,500
Feb 25, 20262,563.002,570.002,535.002,550.002,550.00-0.39%89,500
Feb 24, 20262,520.002,572.002,509.002,560.002,560.001.71%119,400
Feb 20, 20262,475.002,524.002,470.002,517.002,517.000.68%107,200
Feb 19, 20262,478.002,500.002,456.002,500.002,500.000.73%102,200
Feb 18, 20262,500.002,500.002,480.002,482.002,482.000.04%66,400
Feb 17, 20262,501.002,518.002,475.002,481.002,481.00-0.80%93,400
Feb 16, 20262,507.002,512.002,482.002,501.002,501.001.30%103,200
Feb 13, 20262,464.002,485.002,452.002,469.002,469.000.53%82,000
Feb 12, 20262,415.002,463.002,412.002,456.002,456.002.33%115,900
Feb 10, 20262,400.002,408.002,383.002,400.002,400.000.59%99,200
Feb 9, 20262,400.002,404.002,378.002,386.002,386.000.08%178,700
Feb 6, 20262,370.002,386.002,367.002,384.002,384.000.55%83,600
Feb 5, 20262,415.002,416.002,371.002,371.002,371.00-0.71%110,200
Feb 4, 20262,384.002,403.002,376.002,388.002,388.000.51%71,500
Feb 3, 20262,358.002,388.002,356.002,376.002,376.001.06%84,200
Feb 2, 20262,390.002,401.002,346.002,351.002,351.00-1.51%123,600
Jan 30, 20262,315.002,390.002,306.002,387.002,387.003.11%157,200
Jan 29, 20262,286.002,319.002,266.002,315.002,315.001.85%158,500
Jan 28, 20262,284.002,284.002,261.002,273.002,273.00-0.61%105,500
Jan 27, 20262,311.002,311.002,286.002,287.002,287.00-1.04%110,500
Jan 26, 20262,320.002,327.002,311.002,311.002,311.00-0.77%97,900
Jan 23, 20262,318.002,331.002,318.002,329.002,329.000.91%189,000
Jan 22, 20262,302.002,322.002,300.002,308.002,308.000.87%101,500
Jan 21, 20262,283.002,294.002,269.002,288.002,288.00-0.52%139,200
Jan 20, 20262,324.002,325.002,300.002,300.002,300.00-0.65%70,800
Jan 19, 20262,317.002,324.002,303.002,315.002,315.000.78%60,600
Jan 16, 20262,311.002,314.002,289.002,297.002,297.00-0.61%98,800
Jan 15, 20262,274.002,319.002,274.002,311.002,311.001.63%123,400
Jan 14, 20262,253.002,277.002,250.002,274.002,274.001.34%73,300
Jan 13, 20262,258.002,272.002,244.002,244.002,244.000.31%90,500
Jan 9, 20262,227.002,248.002,225.002,237.002,237.001.18%100,000
Jan 8, 20262,225.002,228.002,207.002,211.002,211.000.27%92,200
Jan 7, 20262,214.002,220.002,202.002,205.002,205.00-0.41%104,700
Jan 6, 20262,239.002,244.002,214.002,214.002,214.00-1.12%135,500
Jan 5, 20262,284.002,285.002,239.002,239.002,239.00-0.71%190,500
Dec 30, 20252,220.002,255.002,219.002,255.002,255.001.90%143,300
Dec 29, 20252,210.002,214.002,201.002,213.002,213.000.32%127,700
Dec 26, 20252,200.002,218.002,200.002,206.002,206.000.46%135,800
Dec 25, 20252,197.002,211.002,182.002,196.002,196.000.27%238,100
Dec 24, 20252,169.002,195.002,141.002,190.002,190.0012.94%641,700
Dec 23, 20251,933.001,947.001,933.001,939.001,939.00-0.05%30,600
Dec 22, 20251,940.001,942.001,925.001,940.001,940.000.05%47,800
Dec 19, 20251,938.001,944.001,931.001,939.001,939.000.05%70,200
Dec 18, 20251,909.001,938.001,902.001,938.001,938.001.73%49,000
Dec 17, 20251,920.001,920.001,900.001,905.001,905.00-0.73%33,200
Dec 16, 20251,921.001,924.001,911.001,919.001,919.00-0.05%57,300
Dec 15, 20251,900.001,922.001,898.001,920.001,920.001.11%40,900
Dec 12, 20251,907.001,907.001,895.001,899.001,899.000.64%39,100
Dec 11, 20251,917.001,918.001,887.001,887.001,887.00-1.05%51,700
Dec 10, 20251,898.001,911.001,894.001,907.001,907.000.85%74,400
Dec 9, 20251,891.001,899.001,877.001,891.001,891.000.05%50,600
Dec 8, 20251,858.001,890.001,858.001,890.001,890.001.78%59,000
Dec 5, 20251,888.001,888.001,857.001,857.001,857.00-1.90%79,800
Dec 4, 20251,881.001,897.001,878.001,893.001,893.000.75%51,100
Dec 3, 20251,900.001,901.001,878.001,879.001,879.00-1.05%107,800
Dec 2, 20251,919.001,919.001,889.001,899.001,899.00-1.25%85,500
Dec 1, 20251,947.001,947.001,922.001,923.001,923.00-1.23%60,000
Nov 28, 20251,942.001,950.001,933.001,947.001,947.000.62%63,000
Nov 27, 20251,945.001,946.001,928.001,935.001,935.00-0.21%47,100
Nov 26, 20251,935.001,942.001,930.001,939.001,939.000.21%58,900
Nov 25, 20251,934.001,943.001,924.001,935.001,935.000.10%84,700
Nov 21, 20251,915.001,933.001,915.001,933.001,933.001.20%74,700
Nov 20, 20251,897.001,914.001,893.001,910.001,910.001.06%57,400
Nov 19, 20251,884.001,897.001,877.001,890.001,890.000.80%39,600
Nov 18, 20251,900.001,907.001,875.001,875.001,875.00-1.32%45,100
Nov 17, 20251,906.001,909.001,897.001,900.001,900.00-0.37%25,700
Nov 14, 20251,920.001,920.001,904.001,907.001,907.00-0.47%40,500
Nov 13, 20251,922.001,931.001,910.001,916.001,916.00-0.16%42,400
Nov 12, 20251,914.001,931.001,913.001,919.001,919.000.63%55,500
Nov 11, 20251,900.001,907.001,888.001,907.001,907.00-0.26%34,700
Nov 10, 20251,918.001,918.001,896.001,912.001,912.000.31%46,000
Nov 7, 20251,888.001,906.001,882.001,906.001,906.001.01%50,300
Nov 6, 20251,885.001,903.001,878.001,887.001,887.000.59%75,300
Nov 5, 20251,869.001,881.001,863.001,876.001,876.000.43%101,300
Nov 4, 20251,848.001,874.001,835.001,868.001,868.001.08%112,400
Oct 31, 20251,832.001,859.001,823.001,848.001,848.00-1.28%139,000
Oct 30, 20251,871.001,884.001,856.001,872.001,872.00-0.27%250,200
Oct 29, 20251,897.001,899.001,866.001,877.001,877.00-0.95%81,700
Oct 28, 20251,934.001,934.001,895.001,895.001,895.00-2.57%76,600
Oct 27, 20251,931.001,948.001,931.001,945.001,945.000.93%50,500
Oct 24, 20251,949.001,952.001,927.001,927.001,927.00-1.13%44,700
Oct 23, 20251,939.001,954.001,935.001,949.001,949.000.52%34,500
Oct 22, 20251,930.001,945.001,930.001,939.001,939.000.83%51,000
Oct 21, 20251,931.001,938.001,923.001,923.001,923.00-0.52%41,900
Oct 20, 20251,936.001,940.001,924.001,933.001,933.000.16%35,800
Oct 17, 20251,924.001,936.001,921.001,930.001,930.000.31%39,300
Oct 16, 20251,924.001,930.001,911.001,924.001,924.000.52%51,700
Oct 15, 20251,921.001,927.001,908.001,914.001,914.000.16%42,500
Oct 14, 20251,904.001,929.001,893.001,911.001,911.00-1.14%63,900
Oct 10, 20251,965.001,965.001,914.001,933.001,933.00-2.32%64,200
Oct 9, 20251,984.001,999.001,970.001,979.001,979.001.80%95,500
Oct 8, 20251,959.001,970.001,944.001,944.001,944.00-0.77%48,200
Oct 7, 20251,950.001,959.001,948.001,959.001,959.000.10%45,300