Hiroshima Gas Co., Ltd. 9535
TSE · Japan · Utilities
¥416.00-4.00 (-0.95%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥416.00 | -0.95% | ¥418.00 | ¥418.00 | ¥413.00 | 66.90K |
| 2026-10-01 | ¥420.00 | -0.94% | ¥423.00 | ¥426.00 | ¥419.00 | 90.80K |
| 2026-09-30 | ¥424.00 | +0.24% | ¥423.00 | ¥427.00 | ¥420.00 | 77.50K |
| 2026-09-29 | ¥423.00 | -4.94% | ¥434.00 | ¥434.00 | ¥423.00 | 126.20K |
| 2026-09-28 | ¥445.00 | +0.23% | ¥446.00 | ¥446.00 | ¥443.00 | 85.90K |
| 2026-09-25 | ¥444.00 | +0.68% | ¥440.00 | ¥445.00 | ¥440.00 | 77.20K |
| 2026-09-24 | ¥441.00 | -1.56% | ¥450.00 | ¥450.00 | ¥438.00 | 100.60K |
| 2026-09-18 | ¥448.00 | +0.22% | ¥449.00 | ¥451.00 | ¥445.00 | 80.90K |
| 2026-09-17 | ¥447.00 | +0.22% | ¥446.00 | ¥451.00 | ¥445.00 | 57.00K |
| 2026-09-16 | ¥446.00 | +0.68% | ¥444.00 | ¥453.00 | ¥444.00 | 94.20K |
| 2026-09-15 | ¥443.00 | -1.34% | ¥450.00 | ¥450.00 | ¥443.00 | 63.20K |
| 2026-09-14 | ¥449.00 | +1.13% | ¥443.00 | ¥450.00 | ¥441.00 | 109.70K |
| 2026-09-11 | ¥444.00 | +1.14% | ¥435.00 | ¥444.00 | ¥435.00 | 135.40K |
| 2026-09-10 | ¥439.00 | +0.46% | ¥435.00 | ¥441.00 | ¥433.00 | 56.30K |
| 2026-09-09 | ¥437.00 | +0.46% | ¥433.00 | ¥439.00 | ¥431.00 | 66.00K |
| 2026-09-08 | ¥435.00 | 0.00% | ¥431.00 | ¥437.00 | ¥430.00 | 68.30K |
| 2026-09-07 | ¥435.00 | -0.91% | ¥441.00 | ¥442.00 | ¥433.00 | 87.60K |
| 2026-09-04 | ¥439.00 | +1.15% | ¥434.00 | ¥442.00 | ¥432.00 | 136.80K |
| 2026-09-03 | ¥434.00 | +2.12% | ¥425.00 | ¥434.00 | ¥425.00 | 62.60K |
| 2026-09-02 | ¥425.00 | -0.23% | ¥425.00 | ¥426.00 | ¥422.00 | 81.00K |
| 2026-09-01 | ¥426.00 | -0.47% | ¥428.00 | ¥432.00 | ¥426.00 | 108.90K |
| 2026-08-31 | ¥428.00 | 0.00% | ¥428.00 | ¥430.00 | ¥426.00 | 61.20K |
| 2026-08-28 | ¥428.00 | -0.93% | ¥428.00 | ¥432.00 | ¥426.00 | 88.60K |
| 2026-08-27 | ¥432.00 | +0.23% | ¥430.00 | ¥434.00 | ¥428.00 | 91.60K |
| 2026-08-26 | ¥431.00 | +1.41% | ¥425.00 | ¥432.00 | ¥425.00 | 110.00K |
| 2026-08-25 | ¥425.00 | 0.00% | ¥428.00 | ¥430.00 | ¥422.00 | 82.20K |
| 2026-08-24 | ¥425.00 | +0.24% | ¥424.00 | ¥427.00 | ¥424.00 | 81.70K |
| 2026-08-21 | ¥424.00 | 0.00% | ¥424.00 | ¥430.00 | ¥422.00 | 173.70K |
| 2026-08-20 | ¥424.00 | +0.95% | ¥416.00 | ¥424.00 | ¥416.00 | 93.70K |
| 2026-08-19 | ¥420.00 | +0.48% | ¥416.00 | ¥420.00 | ¥412.00 | 111.90K |
| 2026-08-18 | ¥418.00 | +1.70% | ¥411.00 | ¥418.00 | ¥410.00 | 85.90K |
| 2026-08-17 | ¥411.00 | -0.96% | ¥415.00 | ¥415.00 | ¥408.00 | 72.50K |
| 2026-08-14 | ¥415.00 | +1.22% | ¥409.00 | ¥415.00 | ¥408.00 | 61.00K |
| 2026-08-13 | ¥410.00 | -0.49% | ¥412.00 | ¥415.00 | ¥408.00 | 78.10K |
| 2026-08-12 | ¥412.00 | +0.49% | ¥414.00 | ¥414.00 | ¥408.00 | 91.00K |
| 2026-08-10 | ¥410.00 | +1.23% | ¥411.00 | ¥416.00 | ¥410.00 | 62.00K |
| 2026-08-07 | ¥405.00 | -0.49% | ¥410.00 | ¥415.00 | ¥405.00 | 145.40K |
| 2026-08-06 | ¥407.00 | -0.49% | ¥406.00 | ¥410.00 | ¥404.00 | 125.90K |
| 2026-08-05 | ¥409.00 | -0.97% | ¥413.00 | ¥413.00 | ¥407.00 | 91.00K |
| 2026-08-04 | ¥413.00 | -1.90% | ¥421.00 | ¥421.00 | ¥413.00 | 97.00K |
| 2026-08-03 | ¥421.00 | -1.64% | ¥425.00 | ¥428.00 | ¥415.00 | 88.70K |
| 2026-07-31 | ¥428.00 | +0.23% | ¥426.00 | ¥432.00 | ¥425.00 | 159.40K |
| 2026-07-30 | ¥427.00 | -0.93% | ¥431.00 | ¥431.00 | ¥424.00 | 163.90K |
| 2026-07-29 | ¥431.00 | +2.86% | ¥421.00 | ¥431.00 | ¥419.00 | 190.90K |
| 2026-07-28 | ¥419.00 | -0.71% | ¥423.00 | ¥423.00 | ¥416.00 | 75.80K |
| 2026-07-27 | ¥422.00 | +0.48% | ¥420.00 | ¥424.00 | ¥420.00 | 56.90K |
| 2026-07-24 | ¥420.00 | +0.24% | ¥418.00 | ¥423.00 | ¥417.00 | 60.40K |
| 2026-07-23 | ¥419.00 | -0.24% | ¥421.00 | ¥423.00 | ¥419.00 | 60.30K |
| 2026-07-22 | ¥420.00 | -0.47% | ¥425.00 | ¥425.00 | ¥413.00 | 97.00K |
| 2026-07-21 | ¥422.00 | 0.00% | ¥422.00 | ¥426.00 | ¥422.00 | 109.50K |
| 2026-07-17 | ¥422.00 | +0.48% | ¥421.00 | ¥423.00 | ¥415.00 | 131.80K |
| 2026-07-16 | ¥420.00 | -0.24% | ¥423.00 | ¥426.00 | ¥420.00 | 102.00K |
| 2026-07-15 | ¥421.00 | +0.96% | ¥420.00 | ¥424.00 | ¥419.00 | 92.30K |
| 2026-07-14 | ¥417.00 | +0.72% | ¥418.00 | ¥423.00 | ¥417.00 | 95.60K |
| 2026-07-13 | ¥414.00 | -1.90% | ¥421.00 | ¥426.00 | ¥414.00 | 103.10K |
| 2026-07-10 | ¥422.00 | +0.48% | ¥420.00 | ¥425.00 | ¥419.00 | 163.30K |
| 2026-07-09 | ¥420.00 | 0.00% | ¥421.00 | ¥425.00 | ¥418.00 | 295.10K |
| 2026-07-08 | ¥420.00 | +1.94% | ¥420.00 | ¥433.00 | ¥417.00 | 691.80K |
| 2026-07-07 | ¥412.00 | +2.23% | ¥399.00 | ¥415.00 | ¥399.00 | 160.10K |
| 2026-07-06 | ¥403.00 | +1.26% | ¥401.00 | ¥404.00 | ¥399.00 | 81.40K |
| 2026-07-03 | ¥398.00 | +1.02% | ¥396.00 | ¥402.00 | ¥396.00 | 107.90K |
| 2026-07-02 | ¥394.00 | +1.55% | ¥392.00 | ¥397.00 | ¥392.00 | 86.30K |
| 2026-07-01 | ¥388.00 | -0.51% | ¥392.00 | ¥394.00 | ¥388.00 | 109.70K |
| 2026-06-30 | ¥390.00 | -0.26% | ¥394.00 | ¥394.00 | ¥389.00 | 68.10K |
| 2026-06-29 | ¥391.00 | +1.30% | ¥389.00 | ¥395.00 | ¥389.00 | 150.30K |
| 2026-06-26 | ¥386.00 | +0.52% | ¥384.00 | ¥387.00 | ¥382.00 | 122.30K |
| 2026-06-25 | ¥384.00 | -1.03% | ¥390.00 | ¥391.00 | ¥384.00 | 57.80K |
| 2026-06-24 | ¥388.00 | -0.77% | ¥392.00 | ¥395.00 | ¥387.00 | 97.20K |
| 2026-06-23 | ¥391.00 | -0.51% | ¥391.00 | ¥393.00 | ¥388.00 | 75.20K |
| 2026-06-22 | ¥393.00 | -0.76% | ¥396.00 | ¥402.00 | ¥390.00 | 123.30K |
| 2026-06-19 | ¥396.00 | -0.50% | ¥394.00 | ¥400.00 | ¥394.00 | 185.20K |
| 2026-06-18 | ¥398.00 | +1.27% | ¥395.00 | ¥398.00 | ¥390.00 | 76.20K |
| 2026-06-17 | ¥393.00 | +0.77% | ¥389.00 | ¥397.00 | ¥389.00 | 108.40K |
| 2026-06-16 | ¥390.00 | -0.76% | ¥396.00 | ¥396.00 | ¥388.00 | 50.40K |
| 2026-06-15 | ¥393.00 | -0.25% | ¥394.00 | ¥396.00 | ¥393.00 | 38.60K |
| 2026-06-12 | ¥394.00 | +0.51% | ¥391.00 | ¥394.00 | ¥390.00 | 79.20K |
| 2026-06-11 | ¥392.00 | 0.00% | ¥392.00 | ¥394.00 | ¥387.00 | 95.30K |
| 2026-06-10 | ¥392.00 | 0.00% | ¥393.00 | ¥394.00 | ¥389.00 | 83.40K |
| 2026-06-09 | ¥392.00 | -0.25% | ¥394.00 | ¥397.00 | ¥390.00 | 99.70K |
| 2026-06-08 | ¥393.00 | 0.00% | ¥386.00 | ¥393.00 | ¥385.00 | 105.10K |
| 2026-06-05 | ¥393.00 | +2.08% | ¥387.00 | ¥394.00 | ¥387.00 | 93.40K |
| 2026-06-04 | ¥385.00 | -1.03% | ¥385.00 | ¥388.00 | ¥383.00 | 90.10K |
| 2026-06-03 | ¥389.00 | +2.91% | ¥380.00 | ¥389.00 | ¥380.00 | 92.60K |
| 2026-06-02 | ¥378.00 | -2.58% | ¥386.00 | ¥386.00 | ¥377.00 | 167.70K |
| 2026-06-01 | ¥388.00 | -2.02% | ¥397.00 | ¥397.00 | ¥387.00 | 145.70K |
| 2026-05-29 | ¥396.00 | -0.75% | ¥399.00 | ¥403.00 | ¥396.00 | 100.10K |
| 2026-05-28 | ¥399.00 | -0.99% | ¥400.00 | ¥403.00 | ¥397.00 | 125.40K |
| 2026-05-27 | ¥403.00 | -0.25% | ¥404.00 | ¥406.00 | ¥400.00 | 121.90K |
| 2026-05-26 | ¥404.00 | +1.51% | ¥398.00 | ¥404.00 | ¥396.00 | 87.40K |
| 2026-05-25 | ¥398.00 | -1.49% | ¥402.00 | ¥403.00 | ¥394.00 | 96.30K |