Hokkaido Gas Co., Ltd. 9534
TSE · Japan · Utilities
¥847.00-5.00 (-0.59%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥843.00 | -1.06% | ¥848.00 | ¥852.00 | ¥835.00 | 97.50K |
| 2026-10-01 | ¥852.00 | -1.50% | ¥865.00 | ¥865.00 | ¥848.00 | 188.90K |
| 2026-09-30 | ¥865.00 | -1.70% | ¥880.00 | ¥888.00 | ¥865.00 | 185.10K |
| 2026-09-29 | ¥880.00 | -4.24% | ¥896.00 | ¥899.00 | ¥866.00 | 253.30K |
| 2026-09-28 | ¥919.00 | -1.39% | ¥937.00 | ¥938.00 | ¥917.00 | 164.60K |
| 2026-09-25 | ¥932.00 | +0.76% | ¥925.00 | ¥939.00 | ¥925.00 | 208.70K |
| 2026-09-24 | ¥925.00 | -2.43% | ¥945.00 | ¥949.00 | ¥923.00 | 259.00K |
| 2026-09-18 | ¥948.00 | -0.11% | ¥952.00 | ¥953.00 | ¥931.00 | 431.20K |
| 2026-09-17 | ¥949.00 | +0.42% | ¥950.00 | ¥972.00 | ¥939.00 | 377.80K |
| 2026-09-16 | ¥945.00 | +1.94% | ¥939.00 | ¥953.00 | ¥934.00 | 330.80K |
| 2026-09-15 | ¥927.00 | -0.22% | ¥925.00 | ¥932.00 | ¥914.00 | 360.60K |
| 2026-09-14 | ¥929.00 | +0.43% | ¥925.00 | ¥931.00 | ¥914.00 | 274.70K |
| 2026-09-11 | ¥925.00 | -0.32% | ¥928.00 | ¥951.00 | ¥917.00 | 465.20K |
| 2026-09-10 | ¥928.00 | -1.28% | ¥940.00 | ¥946.00 | ¥927.00 | 236.90K |
| 2026-09-09 | ¥940.00 | -0.11% | ¥933.00 | ¥952.00 | ¥931.00 | 304.80K |
| 2026-09-08 | ¥941.00 | +1.40% | ¥920.00 | ¥944.00 | ¥903.00 | 271.60K |
| 2026-09-07 | ¥928.00 | +1.31% | ¥916.00 | ¥948.00 | ¥914.00 | 282.70K |
| 2026-09-04 | ¥916.00 | -2.76% | ¥947.00 | ¥949.00 | ¥911.00 | 460.30K |
| 2026-09-03 | ¥942.00 | +2.50% | ¥923.00 | ¥949.00 | ¥922.00 | 433.40K |
| 2026-09-02 | ¥919.00 | +3.49% | ¥888.00 | ¥924.00 | ¥888.00 | 797.00K |
| 2026-09-01 | ¥888.00 | +4.10% | ¥853.00 | ¥891.00 | ¥853.00 | 298.20K |
| 2026-08-31 | ¥853.00 | +0.95% | ¥845.00 | ¥860.00 | ¥840.00 | 142.10K |
| 2026-08-28 | ¥845.00 | +1.20% | ¥831.00 | ¥848.00 | ¥828.00 | 156.30K |
| 2026-08-27 | ¥835.00 | +0.97% | ¥827.00 | ¥839.00 | ¥826.00 | 150.90K |
| 2026-08-26 | ¥827.00 | +0.98% | ¥819.00 | ¥831.00 | ¥818.00 | 85.90K |
| 2026-08-25 | ¥819.00 | -0.12% | ¥824.00 | ¥828.00 | ¥815.00 | 129.20K |
| 2026-08-24 | ¥820.00 | -0.24% | ¥822.00 | ¥825.00 | ¥817.00 | 123.40K |
| 2026-08-21 | ¥822.00 | +1.61% | ¥809.00 | ¥824.00 | ¥806.00 | 160.30K |
| 2026-08-20 | ¥809.00 | +2.41% | ¥790.00 | ¥809.00 | ¥790.00 | 136.40K |
| 2026-08-19 | ¥790.00 | -0.63% | ¥795.00 | ¥795.00 | ¥782.00 | 125.10K |
| 2026-08-18 | ¥795.00 | +2.19% | ¥783.00 | ¥797.00 | ¥783.00 | 155.00K |
| 2026-08-17 | ¥778.00 | -1.02% | ¥785.00 | ¥789.00 | ¥778.00 | 201.40K |
| 2026-08-14 | ¥786.00 | +1.68% | ¥773.00 | ¥786.00 | ¥770.00 | 147.20K |
| 2026-08-13 | ¥773.00 | +0.26% | ¥776.00 | ¥777.00 | ¥771.00 | 120.40K |
| 2026-08-12 | ¥771.00 | +0.39% | ¥771.00 | ¥776.00 | ¥769.00 | 103.00K |
| 2026-08-10 | ¥768.00 | -0.65% | ¥780.00 | ¥780.00 | ¥768.00 | 135.00K |
| 2026-08-07 | ¥773.00 | -0.51% | ¥779.00 | ¥784.00 | ¥773.00 | 142.50K |
| 2026-08-06 | ¥777.00 | -0.77% | ¥783.00 | ¥786.00 | ¥772.00 | 166.30K |
| 2026-08-05 | ¥783.00 | -0.25% | ¥787.00 | ¥790.00 | ¥777.00 | 150.20K |
| 2026-08-04 | ¥785.00 | +0.38% | ¥776.00 | ¥790.00 | ¥772.00 | 159.50K |
| 2026-08-03 | ¥782.00 | +1.30% | ¥776.00 | ¥786.00 | ¥769.00 | 224.20K |
| 2026-07-31 | ¥772.00 | -0.52% | ¥790.00 | ¥790.00 | ¥770.00 | 200.30K |
| 2026-07-30 | ¥776.00 | -1.90% | ¥780.00 | ¥818.00 | ¥769.00 | 361.40K |
| 2026-07-29 | ¥791.00 | +1.02% | ¥785.00 | ¥791.00 | ¥773.00 | 114.00K |
| 2026-07-28 | ¥783.00 | -0.13% | ¥781.00 | ¥785.00 | ¥772.00 | 134.10K |
| 2026-07-27 | ¥784.00 | +1.16% | ¥780.00 | ¥784.00 | ¥773.00 | 82.90K |
| 2026-07-24 | ¥775.00 | -0.13% | ¥769.00 | ¥776.00 | ¥765.00 | 63.40K |
| 2026-07-23 | ¥776.00 | -1.02% | ¥783.00 | ¥783.00 | ¥770.00 | 67.80K |
| 2026-07-22 | ¥784.00 | +0.26% | ¥783.00 | ¥789.00 | ¥776.00 | 77.60K |
| 2026-07-21 | ¥782.00 | +0.77% | ¥783.00 | ¥790.00 | ¥780.00 | 102.40K |
| 2026-07-17 | ¥776.00 | +0.26% | ¥776.00 | ¥779.00 | ¥763.00 | 140.20K |
| 2026-07-16 | ¥774.00 | -1.02% | ¥782.00 | ¥789.00 | ¥772.00 | 132.00K |
| 2026-07-15 | ¥782.00 | +0.90% | ¥783.00 | ¥790.00 | ¥781.00 | 93.10K |
| 2026-07-14 | ¥775.00 | +1.84% | ¥769.00 | ¥779.00 | ¥766.00 | 98.10K |
| 2026-07-13 | ¥761.00 | -0.52% | ¥769.00 | ¥773.00 | ¥761.00 | 86.10K |
| 2026-07-10 | ¥765.00 | -0.13% | ¥768.00 | ¥770.00 | ¥762.00 | 141.40K |
| 2026-07-09 | ¥766.00 | +0.39% | ¥766.00 | ¥770.00 | ¥761.00 | 112.60K |
| 2026-07-08 | ¥763.00 | +0.26% | ¥760.00 | ¥767.00 | ¥756.00 | 198.00K |
| 2026-07-07 | ¥761.00 | +0.53% | ¥757.00 | ¥765.00 | ¥754.00 | 184.40K |
| 2026-07-06 | ¥757.00 | +0.26% | ¥755.00 | ¥764.00 | ¥752.00 | 281.10K |
| 2026-07-03 | ¥755.00 | +1.75% | ¥746.00 | ¥761.00 | ¥746.00 | 175.30K |
| 2026-07-02 | ¥742.00 | +0.13% | ¥747.00 | ¥751.00 | ¥738.00 | 236.50K |
| 2026-07-01 | ¥741.00 | -1.72% | ¥753.00 | ¥760.00 | ¥738.00 | 205.40K |
| 2026-06-30 | ¥754.00 | -1.18% | ¥770.00 | ¥772.00 | ¥754.00 | 176.40K |
| 2026-06-29 | ¥763.00 | +1.19% | ¥750.00 | ¥766.00 | ¥747.00 | 196.50K |
| 2026-06-26 | ¥754.00 | +2.03% | ¥750.00 | ¥757.00 | ¥746.00 | 149.20K |
| 2026-06-25 | ¥739.00 | +0.41% | ¥744.00 | ¥749.00 | ¥738.00 | 168.90K |
| 2026-06-24 | ¥736.00 | -0.41% | ¥738.00 | ¥746.00 | ¥735.00 | 151.00K |
| 2026-06-23 | ¥739.00 | -0.94% | ¥748.00 | ¥754.00 | ¥739.00 | 176.70K |
| 2026-06-22 | ¥746.00 | -1.45% | ¥750.00 | ¥760.00 | ¥746.00 | 130.00K |
| 2026-06-19 | ¥757.00 | +1.07% | ¥750.00 | ¥759.00 | ¥744.00 | 217.30K |
| 2026-06-18 | ¥749.00 | +0.67% | ¥745.00 | ¥755.00 | ¥739.00 | 147.70K |
| 2026-06-17 | ¥744.00 | +0.27% | ¥750.00 | ¥758.00 | ¥744.00 | 111.70K |
| 2026-06-16 | ¥742.00 | -2.37% | ¥750.00 | ¥754.00 | ¥737.00 | 196.20K |
| 2026-06-15 | ¥760.00 | +2.01% | ¥760.00 | ¥769.00 | ¥756.00 | 125.20K |
| 2026-06-12 | ¥745.00 | -0.27% | ¥754.00 | ¥755.00 | ¥740.00 | 216.10K |
| 2026-06-11 | ¥747.00 | -0.40% | ¥756.00 | ¥760.00 | ¥739.00 | 219.00K |
| 2026-06-10 | ¥750.00 | +0.67% | ¥746.00 | ¥757.00 | ¥745.00 | 112.40K |
| 2026-06-09 | ¥745.00 | -0.67% | ¥759.00 | ¥765.00 | ¥745.00 | 146.90K |
| 2026-06-08 | ¥750.00 | -0.79% | ¥742.00 | ¥756.00 | ¥740.00 | 167.70K |
| 2026-06-05 | ¥756.00 | +2.58% | ¥744.00 | ¥765.00 | ¥744.00 | 159.00K |
| 2026-06-04 | ¥737.00 | -0.14% | ¥738.00 | ¥753.00 | ¥736.00 | 177.30K |
| 2026-06-03 | ¥738.00 | +1.79% | ¥735.00 | ¥743.00 | ¥728.00 | 164.00K |
| 2026-06-02 | ¥725.00 | -0.96% | ¥721.00 | ¥733.00 | ¥711.00 | 174.80K |
| 2026-06-01 | ¥732.00 | -2.92% | ¥750.00 | ¥750.00 | ¥727.00 | 226.50K |
| 2026-05-29 | ¥754.00 | -2.20% | ¥764.00 | ¥768.00 | ¥754.00 | 153.90K |
| 2026-05-28 | ¥771.00 | -0.39% | ¥767.00 | ¥778.00 | ¥762.00 | 260.60K |
| 2026-05-27 | ¥774.00 | +1.44% | ¥766.00 | ¥778.00 | ¥760.00 | 281.60K |
| 2026-05-26 | ¥763.00 | +0.39% | ¥755.00 | ¥770.00 | ¥749.00 | 187.70K |
| 2026-05-25 | ¥760.00 | -0.78% | ¥761.00 | ¥766.00 | ¥754.00 | 103.20K |