Shizuoka Gas Co., Ltd. (TYO:9543)
Japan
· Delayed Price · Currency is JPY 1,527.00
-88.00 (-5.45%)
At close: Mar 9, 2026
Shizuoka Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,579.00 | 1,621.00 | 1,577.00 | 1,615.00 | 1,615.00 | 1.13% | 258,500 |
| Mar 5, 2026 | 1,568.00 | 1,625.00 | 1,535.00 | 1,597.00 | 1,597.00 | 4.52% | 256,400 |
| Mar 4, 2026 | 1,517.00 | 1,535.00 | 1,492.00 | 1,528.00 | 1,528.00 | -1.04% | 262,000 |
| Mar 3, 2026 | 1,520.00 | 1,558.00 | 1,494.00 | 1,544.00 | 1,544.00 | 1.05% | 277,300 |
| Mar 2, 2026 | 1,510.00 | 1,528.00 | 1,490.00 | 1,528.00 | 1,528.00 | 0.33% | 287,300 |
| Feb 27, 2026 | 1,486.00 | 1,523.00 | 1,470.00 | 1,523.00 | 1,523.00 | 3.82% | 367,100 |
| Feb 26, 2026 | 1,498.00 | 1,501.00 | 1,466.00 | 1,467.00 | 1,467.00 | -1.81% | 156,600 |
| Feb 25, 2026 | 1,485.00 | 1,506.00 | 1,468.00 | 1,494.00 | 1,494.00 | 1.56% | 341,900 |
| Feb 24, 2026 | 1,475.00 | 1,485.00 | 1,427.00 | 1,471.00 | 1,471.00 | 0.82% | 177,500 |
| Feb 20, 2026 | 1,433.00 | 1,464.00 | 1,419.00 | 1,459.00 | 1,459.00 | 1.74% | 417,200 |
| Feb 19, 2026 | 1,394.00 | 1,434.00 | 1,375.00 | 1,434.00 | 1,434.00 | 2.58% | 381,600 |
| Feb 18, 2026 | 1,400.00 | 1,400.00 | 1,371.00 | 1,398.00 | 1,398.00 | 0.79% | 151,000 |
| Feb 17, 2026 | 1,391.00 | 1,409.00 | 1,378.00 | 1,387.00 | 1,387.00 | - | 178,800 |
| Feb 16, 2026 | 1,389.00 | 1,403.00 | 1,381.00 | 1,387.00 | 1,387.00 | -0.14% | 379,400 |
| Feb 13, 2026 | 1,340.00 | 1,406.00 | 1,335.00 | 1,389.00 | 1,389.00 | 4.12% | 595,400 |
| Feb 12, 2026 | 1,282.00 | 1,340.00 | 1,271.00 | 1,334.00 | 1,334.00 | 3.98% | 456,100 |
| Feb 10, 2026 | 1,290.00 | 1,290.00 | 1,276.00 | 1,283.00 | 1,283.00 | -0.54% | 178,400 |
| Feb 9, 2026 | 1,285.00 | 1,290.00 | 1,270.00 | 1,290.00 | 1,290.00 | 1.18% | 149,100 |
| Feb 6, 2026 | 1,268.00 | 1,279.00 | 1,259.00 | 1,275.00 | 1,275.00 | 0.87% | 142,600 |
| Feb 5, 2026 | 1,273.00 | 1,276.00 | 1,259.00 | 1,264.00 | 1,264.00 | -0.08% | 154,400 |
| Feb 4, 2026 | 1,243.00 | 1,268.00 | 1,240.00 | 1,265.00 | 1,265.00 | 1.93% | 199,900 |
| Feb 3, 2026 | 1,235.00 | 1,249.00 | 1,232.00 | 1,241.00 | 1,241.00 | 0.81% | 177,900 |
| Feb 2, 2026 | 1,228.00 | 1,234.00 | 1,222.00 | 1,231.00 | 1,231.00 | 0.65% | 167,400 |
| Jan 30, 2026 | 1,221.00 | 1,225.00 | 1,212.00 | 1,223.00 | 1,223.00 | 0.66% | 153,200 |
| Jan 29, 2026 | 1,195.00 | 1,218.00 | 1,182.00 | 1,215.00 | 1,215.00 | 1.25% | 191,800 |
| Jan 28, 2026 | 1,205.00 | 1,208.00 | 1,197.00 | 1,200.00 | 1,200.00 | -0.58% | 130,300 |
| Jan 27, 2026 | 1,212.00 | 1,215.00 | 1,201.00 | 1,207.00 | 1,207.00 | -1.15% | 116,600 |
| Jan 26, 2026 | 1,225.00 | 1,229.00 | 1,214.00 | 1,221.00 | 1,221.00 | -1.29% | 120,600 |
| Jan 23, 2026 | 1,238.00 | 1,239.00 | 1,220.00 | 1,237.00 | 1,237.00 | 0.41% | 220,500 |
| Jan 22, 2026 | 1,219.00 | 1,236.00 | 1,212.00 | 1,232.00 | 1,232.00 | 1.07% | 134,500 |
| Jan 21, 2026 | 1,220.00 | 1,225.00 | 1,201.00 | 1,219.00 | 1,219.00 | -1.30% | 154,100 |
| Jan 20, 2026 | 1,230.00 | 1,238.00 | 1,219.00 | 1,235.00 | 1,235.00 | 0.57% | 174,400 |
| Jan 19, 2026 | 1,206.00 | 1,229.00 | 1,204.00 | 1,228.00 | 1,228.00 | 2.16% | 328,200 |
| Jan 16, 2026 | 1,201.00 | 1,203.00 | 1,187.00 | 1,202.00 | 1,202.00 | -0.25% | 201,100 |
| Jan 15, 2026 | 1,201.00 | 1,207.00 | 1,192.00 | 1,205.00 | 1,205.00 | 0.25% | 311,900 |
| Jan 14, 2026 | 1,200.00 | 1,207.00 | 1,194.00 | 1,202.00 | 1,202.00 | 0.67% | 261,100 |
| Jan 13, 2026 | 1,201.00 | 1,205.00 | 1,188.00 | 1,194.00 | 1,194.00 | -0.25% | 185,600 |
| Jan 9, 2026 | 1,190.00 | 1,197.00 | 1,185.00 | 1,197.00 | 1,197.00 | 1.44% | 193,700 |
| Jan 8, 2026 | 1,183.00 | 1,187.00 | 1,179.00 | 1,180.00 | 1,180.00 | -0.25% | 177,200 |
| Jan 7, 2026 | 1,193.00 | 1,199.00 | 1,181.00 | 1,183.00 | 1,183.00 | -1.91% | 246,000 |
| Jan 6, 2026 | 1,212.00 | 1,215.00 | 1,191.00 | 1,206.00 | 1,206.00 | -0.99% | 376,100 |
| Jan 5, 2026 | 1,201.00 | 1,229.00 | 1,201.00 | 1,218.00 | 1,218.00 | 1.50% | 336,100 |
| Dec 30, 2025 | 1,195.00 | 1,206.00 | 1,192.00 | 1,200.00 | 1,200.00 | - | 288,600 |
| Dec 29, 2025 | 1,209.00 | 1,218.00 | 1,195.00 | 1,200.00 | 1,200.00 | -2.44% | 792,500 |
| Dec 26, 2025 | 1,247.00 | 1,249.00 | 1,229.00 | 1,230.00 | 1,207.50 | -0.32% | 980,700 |
| Dec 25, 2025 | 1,226.00 | 1,239.00 | 1,219.00 | 1,234.00 | 1,211.43 | 1.15% | 1,049,000 |
| Dec 24, 2025 | 1,219.00 | 1,226.00 | 1,211.00 | 1,220.00 | 1,197.68 | 0.58% | 550,500 |
| Dec 23, 2025 | 1,208.00 | 1,221.00 | 1,204.00 | 1,213.00 | 1,190.81 | 0.66% | 507,300 |
| Dec 22, 2025 | 1,209.00 | 1,213.00 | 1,198.00 | 1,205.00 | 1,182.96 | -0.50% | 648,400 |
| Dec 19, 2025 | 1,201.00 | 1,211.00 | 1,199.00 | 1,211.00 | 1,188.85 | 0.58% | 432,800 |
| Dec 18, 2025 | 1,180.00 | 1,209.00 | 1,180.00 | 1,204.00 | 1,181.98 | 2.38% | 450,800 |
| Dec 17, 2025 | 1,183.00 | 1,183.00 | 1,173.00 | 1,176.00 | 1,154.49 | -0.68% | 155,900 |
| Dec 16, 2025 | 1,192.00 | 1,198.00 | 1,184.00 | 1,184.00 | 1,162.34 | -0.84% | 306,100 |
| Dec 15, 2025 | 1,183.00 | 1,196.00 | 1,177.00 | 1,194.00 | 1,172.16 | 1.62% | 295,300 |
| Dec 12, 2025 | 1,176.00 | 1,178.00 | 1,173.00 | 1,175.00 | 1,153.51 | 0.69% | 203,600 |
| Dec 11, 2025 | 1,178.00 | 1,180.00 | 1,167.00 | 1,167.00 | 1,145.65 | -0.93% | 192,000 |
| Dec 10, 2025 | 1,185.00 | 1,187.00 | 1,175.00 | 1,178.00 | 1,156.45 | -0.34% | 162,500 |
| Dec 9, 2025 | 1,181.00 | 1,185.00 | 1,169.00 | 1,182.00 | 1,160.38 | 0.34% | 135,900 |
| Dec 8, 2025 | 1,167.00 | 1,181.00 | 1,166.00 | 1,178.00 | 1,156.45 | 1.46% | 131,900 |
| Dec 5, 2025 | 1,175.00 | 1,178.00 | 1,161.00 | 1,161.00 | 1,139.76 | -1.86% | 148,800 |
| Dec 4, 2025 | 1,171.00 | 1,183.00 | 1,167.00 | 1,183.00 | 1,161.36 | 1.02% | 131,800 |
| Dec 3, 2025 | 1,182.00 | 1,190.00 | 1,169.00 | 1,171.00 | 1,149.58 | -1.43% | 190,900 |
| Dec 2, 2025 | 1,185.00 | 1,193.00 | 1,177.00 | 1,188.00 | 1,166.27 | -0.50% | 118,100 |
| Dec 1, 2025 | 1,217.00 | 1,219.00 | 1,194.00 | 1,194.00 | 1,172.16 | -1.24% | 197,200 |
| Nov 28, 2025 | 1,192.00 | 1,209.00 | 1,188.00 | 1,209.00 | 1,186.88 | 1.43% | 149,400 |
| Nov 27, 2025 | 1,200.00 | 1,201.00 | 1,189.00 | 1,192.00 | 1,170.20 | -0.25% | 121,100 |
| Nov 26, 2025 | 1,202.00 | 1,204.00 | 1,191.00 | 1,195.00 | 1,173.14 | 0.08% | 123,500 |
| Nov 25, 2025 | 1,196.00 | 1,206.00 | 1,190.00 | 1,194.00 | 1,172.16 | -0.58% | 135,100 |
| Nov 21, 2025 | 1,170.00 | 1,201.00 | 1,166.00 | 1,201.00 | 1,179.03 | 3.09% | 226,900 |
| Nov 20, 2025 | 1,163.00 | 1,173.00 | 1,159.00 | 1,165.00 | 1,143.69 | 0.69% | 159,100 |
| Nov 19, 2025 | 1,163.00 | 1,168.00 | 1,152.00 | 1,157.00 | 1,135.84 | -0.43% | 145,500 |
| Nov 18, 2025 | 1,163.00 | 1,174.00 | 1,161.00 | 1,162.00 | 1,140.74 | -0.26% | 164,000 |
| Nov 17, 2025 | 1,161.00 | 1,172.00 | 1,158.00 | 1,165.00 | 1,143.69 | 0.09% | 189,600 |
| Nov 14, 2025 | 1,178.00 | 1,182.00 | 1,157.00 | 1,164.00 | 1,142.71 | -1.44% | 167,700 |
| Nov 13, 2025 | 1,185.00 | 1,188.00 | 1,177.00 | 1,181.00 | 1,159.40 | 0.51% | 92,400 |
| Nov 12, 2025 | 1,195.00 | 1,200.00 | 1,173.00 | 1,175.00 | 1,153.51 | -1.84% | 199,000 |
| Nov 11, 2025 | 1,188.00 | 1,199.00 | 1,180.00 | 1,197.00 | 1,175.10 | 1.01% | 127,700 |
| Nov 10, 2025 | 1,171.00 | 1,188.00 | 1,170.00 | 1,185.00 | 1,163.32 | 1.46% | 217,300 |
| Nov 7, 2025 | 1,145.00 | 1,171.00 | 1,142.00 | 1,168.00 | 1,146.63 | 2.19% | 220,200 |
| Nov 6, 2025 | 1,123.00 | 1,146.00 | 1,123.00 | 1,143.00 | 1,122.09 | 1.06% | 190,500 |
| Nov 5, 2025 | 1,126.00 | 1,136.00 | 1,116.00 | 1,131.00 | 1,110.31 | 0.27% | 157,100 |
| Nov 4, 2025 | 1,121.00 | 1,134.00 | 1,115.00 | 1,128.00 | 1,107.37 | 0.09% | 109,600 |
| Oct 31, 2025 | 1,121.00 | 1,128.00 | 1,120.00 | 1,127.00 | 1,106.38 | 0.54% | 125,300 |
| Oct 30, 2025 | 1,120.00 | 1,127.00 | 1,118.00 | 1,121.00 | 1,100.49 | - | 126,300 |
| Oct 29, 2025 | 1,126.00 | 1,130.00 | 1,120.00 | 1,121.00 | 1,100.49 | -0.44% | 129,300 |
| Oct 28, 2025 | 1,142.00 | 1,142.00 | 1,125.00 | 1,126.00 | 1,105.40 | -1.83% | 175,300 |
| Oct 27, 2025 | 1,144.00 | 1,151.00 | 1,139.00 | 1,147.00 | 1,126.02 | 0.70% | 90,700 |
| Oct 24, 2025 | 1,143.00 | 1,145.00 | 1,134.00 | 1,139.00 | 1,118.16 | -0.44% | 66,400 |
| Oct 23, 2025 | 1,132.00 | 1,146.00 | 1,129.00 | 1,144.00 | 1,123.07 | 1.15% | 82,700 |
| Oct 22, 2025 | 1,136.00 | 1,136.00 | 1,126.00 | 1,131.00 | 1,110.31 | -0.35% | 283,000 |
| Oct 21, 2025 | 1,132.00 | 1,138.00 | 1,130.00 | 1,135.00 | 1,114.24 | 0.44% | 98,700 |
| Oct 20, 2025 | 1,145.00 | 1,145.00 | 1,128.00 | 1,130.00 | 1,109.33 | -0.70% | 87,500 |
| Oct 17, 2025 | 1,135.00 | 1,138.00 | 1,132.00 | 1,138.00 | 1,117.18 | - | 64,200 |
| Oct 16, 2025 | 1,130.00 | 1,138.00 | 1,127.00 | 1,138.00 | 1,117.18 | 0.71% | 64,200 |
| Oct 15, 2025 | 1,124.00 | 1,130.00 | 1,121.00 | 1,130.00 | 1,109.33 | 1.07% | 77,900 |
| Oct 14, 2025 | 1,115.00 | 1,127.00 | 1,112.00 | 1,118.00 | 1,097.55 | -0.18% | 124,400 |
| Oct 10, 2025 | 1,134.00 | 1,134.00 | 1,120.00 | 1,120.00 | 1,099.51 | -1.84% | 107,600 |
| Oct 9, 2025 | 1,139.00 | 1,146.00 | 1,136.00 | 1,141.00 | 1,120.13 | 0.18% | 84,800 |
| Oct 8, 2025 | 1,147.00 | 1,154.00 | 1,139.00 | 1,139.00 | 1,118.16 | -0.70% | 116,900 |
| Oct 7, 2025 | 1,141.00 | 1,153.00 | 1,140.00 | 1,147.00 | 1,126.02 | 0.61% | 104,600 |