Skip to main content
Saibu Gas Holdings Co.,Ltd. (TYO:9536)
Japan flag Japan · Delayed Price · Currency is JPY
2,457.00
+34.00 (1.40%)
Apr 28, 2026, 3:30 PM JST

Saibu Gas Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,430.002,457.002,422.002,457.002,457.001.40%64,400
Apr 27, 20262,470.002,470.002,423.002,423.002,423.00-1.90%59,400
Apr 24, 20262,457.002,478.002,445.002,470.002,470.001.19%44,600
Apr 23, 20262,460.002,460.002,430.002,441.002,441.00-0.77%64,100
Apr 22, 20262,510.002,519.002,452.002,460.002,460.00-2.73%66,000
Apr 21, 20262,535.002,562.002,514.002,529.002,529.00-0.24%69,100
Apr 20, 20262,580.002,588.002,523.002,535.002,535.00-2.31%61,300
Apr 17, 20262,615.002,629.002,585.002,595.002,595.00-0.76%41,900
Apr 16, 20262,600.002,616.002,600.002,615.002,615.001.12%49,500
Apr 15, 20262,590.002,602.002,577.002,586.002,586.000.47%53,500
Apr 14, 20262,582.002,582.002,556.002,574.002,574.000.04%44,400
Apr 13, 20262,553.002,582.002,552.002,573.002,573.000.82%63,000
Apr 10, 20262,584.002,595.002,541.002,552.002,552.00-0.89%74,100
Apr 9, 20262,630.002,634.002,575.002,575.002,575.00-1.76%61,600
Apr 8, 20262,615.002,634.002,611.002,621.002,621.001.63%82,500
Apr 7, 20262,586.002,617.002,566.002,579.002,579.000.66%42,500
Apr 6, 20262,570.002,581.002,555.002,562.002,562.00-0.19%50,800
Apr 3, 20262,566.002,585.002,563.002,567.002,567.000.04%34,400
Apr 2, 20262,584.002,615.002,555.002,566.002,566.00-0.47%84,600
Apr 1, 20262,577.002,582.002,551.002,578.002,578.001.30%61,600
Mar 31, 20262,555.002,574.002,537.002,545.002,545.00-1.24%104,400
Mar 30, 20262,502.002,579.002,487.002,577.002,577.00-0.39%344,500
Mar 27, 20262,597.002,605.002,571.002,587.002,552.000.66%401,500
Mar 26, 20262,583.002,603.002,554.002,570.002,535.23-0.66%113,100
Mar 25, 20262,569.002,601.002,566.002,587.002,552.002.21%109,100
Mar 24, 20262,511.002,531.002,484.002,531.002,496.764.11%151,000
Mar 23, 20262,460.002,460.002,403.002,431.002,398.11-2.60%226,900
Mar 19, 20262,544.002,560.002,496.002,496.002,462.23-2.88%181,300
Mar 18, 20262,514.002,570.002,514.002,570.002,535.232.35%136,900
Mar 17, 20262,508.002,523.002,502.002,511.002,477.030.60%128,900
Mar 16, 20262,500.002,531.002,496.002,496.002,462.23-0.16%241,300
Mar 13, 20262,502.002,541.002,495.002,500.002,466.18-0.79%252,100
Mar 12, 20262,593.002,593.002,514.002,520.002,485.91-2.89%211,500
Mar 11, 20262,593.002,607.002,575.002,595.002,559.891.76%97,900
Mar 10, 20262,575.002,581.002,549.002,550.002,515.500.55%96,700
Mar 9, 20262,522.002,543.002,495.002,536.002,501.69-2.46%150,300
Mar 6, 20262,581.002,603.002,549.002,600.002,564.82-0.08%88,400
Mar 5, 20262,568.002,620.002,555.002,602.002,566.804.00%154,400
Mar 4, 20262,520.002,563.002,473.002,502.002,468.15-2.83%178,800
Mar 3, 20262,612.002,612.002,566.002,575.002,540.16-1.90%147,800
Mar 2, 20262,580.002,626.002,563.002,625.002,589.491.00%167,900
Feb 27, 20262,569.002,609.002,560.002,599.002,563.840.93%169,100
Feb 26, 20262,550.002,575.002,544.002,575.002,540.160.98%127,500
Feb 25, 20262,563.002,570.002,535.002,550.002,515.50-0.39%89,500
Feb 24, 20262,520.002,572.002,509.002,560.002,525.371.71%119,400
Feb 20, 20262,475.002,524.002,470.002,517.002,482.950.68%107,200
Feb 19, 20262,478.002,500.002,456.002,500.002,466.180.73%102,200
Feb 18, 20262,500.002,500.002,480.002,482.002,448.420.04%66,400
Feb 17, 20262,501.002,518.002,475.002,481.002,447.43-0.80%93,400
Feb 16, 20262,507.002,512.002,482.002,501.002,467.161.30%103,200
Feb 13, 20262,464.002,485.002,452.002,469.002,435.600.53%82,000
Feb 12, 20262,415.002,463.002,412.002,456.002,422.772.33%115,900
Feb 10, 20262,400.002,408.002,383.002,400.002,367.530.59%99,200
Feb 9, 20262,400.002,404.002,378.002,386.002,353.720.08%178,700
Feb 6, 20262,370.002,386.002,367.002,384.002,351.750.55%83,600
Feb 5, 20262,415.002,416.002,371.002,371.002,338.92-0.71%110,200
Feb 4, 20262,384.002,403.002,376.002,388.002,355.690.51%71,500
Feb 3, 20262,358.002,388.002,356.002,376.002,343.851.06%84,200
Feb 2, 20262,390.002,401.002,346.002,351.002,319.19-1.51%123,600
Jan 30, 20262,315.002,390.002,306.002,387.002,354.713.11%157,200
Jan 29, 20262,286.002,319.002,266.002,315.002,283.681.85%158,500
Jan 28, 20262,284.002,284.002,261.002,273.002,242.25-0.61%105,500
Jan 27, 20262,311.002,311.002,286.002,287.002,256.06-1.04%110,500
Jan 26, 20262,320.002,327.002,311.002,311.002,279.73-0.77%97,900
Jan 23, 20262,318.002,331.002,318.002,329.002,297.490.91%189,000
Jan 22, 20262,302.002,322.002,300.002,308.002,276.770.87%101,500
Jan 21, 20262,283.002,294.002,269.002,288.002,257.05-0.52%139,200
Jan 20, 20262,324.002,325.002,300.002,300.002,268.88-0.65%70,800
Jan 19, 20262,317.002,324.002,303.002,315.002,283.680.78%60,600
Jan 16, 20262,311.002,314.002,289.002,297.002,265.92-0.61%98,800
Jan 15, 20262,274.002,319.002,274.002,311.002,279.731.63%123,400
Jan 14, 20262,253.002,277.002,250.002,274.002,243.231.34%73,300
Jan 13, 20262,258.002,272.002,244.002,244.002,213.640.31%90,500
Jan 9, 20262,227.002,248.002,225.002,237.002,206.741.18%100,000
Jan 8, 20262,225.002,228.002,207.002,211.002,181.090.27%92,200
Jan 7, 20262,214.002,220.002,202.002,205.002,175.17-0.41%104,700
Jan 6, 20262,239.002,244.002,214.002,214.002,184.05-1.12%135,500
Jan 5, 20262,284.002,285.002,239.002,239.002,208.71-0.71%190,500
Dec 30, 20252,220.002,255.002,219.002,255.002,224.491.90%143,300
Dec 29, 20252,210.002,214.002,201.002,213.002,183.060.32%127,700
Dec 26, 20252,200.002,218.002,200.002,206.002,176.150.46%135,800
Dec 25, 20252,197.002,211.002,182.002,196.002,166.290.27%238,100
Dec 24, 20252,169.002,195.002,141.002,190.002,160.3712.94%641,700
Dec 23, 20251,933.001,947.001,933.001,939.001,912.77-0.05%30,600
Dec 22, 20251,940.001,942.001,925.001,940.001,913.750.05%47,800
Dec 19, 20251,938.001,944.001,931.001,939.001,912.770.05%70,200
Dec 18, 20251,909.001,938.001,902.001,938.001,911.781.73%49,000
Dec 17, 20251,920.001,920.001,900.001,905.001,879.23-0.73%33,200
Dec 16, 20251,921.001,924.001,911.001,919.001,893.04-0.05%57,300
Dec 15, 20251,900.001,922.001,898.001,920.001,894.021.11%40,900
Dec 12, 20251,907.001,907.001,895.001,899.001,873.310.64%39,100
Dec 11, 20251,917.001,918.001,887.001,887.001,861.47-1.05%51,700
Dec 10, 20251,898.001,911.001,894.001,907.001,881.200.85%74,400
Dec 9, 20251,891.001,899.001,877.001,891.001,865.420.05%50,600
Dec 8, 20251,858.001,890.001,858.001,890.001,864.431.78%59,000
Dec 5, 20251,888.001,888.001,857.001,857.001,831.88-1.90%79,800
Dec 4, 20251,881.001,897.001,878.001,893.001,867.390.75%51,100
Dec 3, 20251,900.001,901.001,878.001,879.001,853.58-1.05%107,800
Dec 2, 20251,919.001,919.001,889.001,899.001,873.31-1.25%85,500
Dec 1, 20251,947.001,947.001,922.001,923.001,896.98-1.23%60,000