SAIBU GAS HOLDINGS CO. LTD. 9536
TSE · Japan · Utilities
¥2,425.00-34.00 (-1.38%)
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 | ¥2,425.00 | -1.38% | ¥2,447.00 | ¥2,459.00 | ¥2,404.00 | 85.80K |
| 2026-10-01 | ¥2,459.00 | -1.44% | ¥2,504.00 | ¥2,504.00 | ¥2,456.00 | 107.80K |
| 2026-09-30 | ¥2,495.00 | +0.93% | ¥2,468.00 | ¥2,509.00 | ¥2,444.00 | 147.00K |
| 2026-09-29 | ¥2,472.00 | -5.90% | ¥2,583.00 | ¥2,583.00 | ¥2,472.00 | 630.00K |
| 2026-09-28 | ¥2,627.00 | -1.39% | ¥2,659.00 | ¥2,675.00 | ¥2,620.00 | 500.20K |
| 2026-09-25 | ¥2,664.00 | +2.26% | ¥2,628.00 | ¥2,669.00 | ¥2,617.00 | 206.80K |
| 2026-09-24 | ¥2,605.00 | -2.14% | ¥2,642.00 | ¥2,642.00 | ¥2,596.00 | 188.40K |
| 2026-09-18 | ¥2,662.00 | +0.15% | ¥2,676.00 | ¥2,676.00 | ¥2,647.00 | 241.10K |
| 2026-09-17 | ¥2,658.00 | +0.76% | ¥2,653.00 | ¥2,695.00 | ¥2,638.00 | 149.70K |
| 2026-09-16 | ¥2,638.00 | +1.93% | ¥2,616.00 | ¥2,678.00 | ¥2,608.00 | 263.40K |
| 2026-09-15 | ¥2,588.00 | +0.08% | ¥2,590.00 | ¥2,595.00 | ¥2,573.00 | 137.50K |
| 2026-09-14 | ¥2,586.00 | +1.45% | ¥2,549.00 | ¥2,586.00 | ¥2,549.00 | 103.10K |
| 2026-09-11 | ¥2,549.00 | +0.47% | ¥2,520.00 | ¥2,563.00 | ¥2,506.00 | 98.30K |
| 2026-09-10 | ¥2,537.00 | -0.43% | ¥2,547.00 | ¥2,555.00 | ¥2,521.00 | 90.70K |
| 2026-09-09 | ¥2,548.00 | +1.47% | ¥2,514.00 | ¥2,553.00 | ¥2,498.00 | 88.90K |
| 2026-09-08 | ¥2,511.00 | +0.44% | ¥2,495.00 | ¥2,522.00 | ¥2,476.00 | 99.50K |
| 2026-09-07 | ¥2,500.00 | -0.12% | ¥2,505.00 | ¥2,520.00 | ¥2,492.00 | 124.10K |
| 2026-09-04 | ¥2,503.00 | -2.42% | ¥2,564.00 | ¥2,564.00 | ¥2,502.00 | 145.40K |
| 2026-09-03 | ¥2,565.00 | +0.90% | ¥2,534.00 | ¥2,578.00 | ¥2,534.00 | 331.30K |
| 2026-09-02 | ¥2,542.00 | -1.70% | ¥2,560.00 | ¥2,580.00 | ¥2,531.00 | 210.10K |
| 2026-09-01 | ¥2,586.00 | +1.09% | ¥2,558.00 | ¥2,594.00 | ¥2,541.00 | 208.40K |
| 2026-08-31 | ¥2,558.00 | +1.71% | ¥2,529.00 | ¥2,564.00 | ¥2,522.00 | 364.80K |
| 2026-08-28 | ¥2,515.00 | +0.96% | ¥2,475.00 | ¥2,529.00 | ¥2,470.00 | 411.30K |
| 2026-08-27 | ¥2,491.00 | 0.00% | ¥2,487.00 | ¥2,508.00 | ¥2,473.00 | 236.00K |
| 2026-08-26 | ¥2,491.00 | -0.40% | ¥2,494.00 | ¥2,510.00 | ¥2,487.00 | 97.10K |
| 2026-08-25 | ¥2,501.00 | +1.01% | ¥2,498.00 | ¥2,521.00 | ¥2,493.00 | 91.70K |
| 2026-08-24 | ¥2,476.00 | +0.12% | ¥2,485.00 | ¥2,489.00 | ¥2,458.00 | 106.70K |
| 2026-08-21 | ¥2,473.00 | +0.94% | ¥2,438.00 | ¥2,480.00 | ¥2,438.00 | 98.00K |
| 2026-08-20 | ¥2,450.00 | +1.41% | ¥2,444.00 | ¥2,450.00 | ¥2,428.00 | 86.90K |
| 2026-08-19 | ¥2,416.00 | -0.21% | ¥2,425.00 | ¥2,430.00 | ¥2,398.00 | 68.10K |
| 2026-08-18 | ¥2,421.00 | +1.64% | ¥2,380.00 | ¥2,426.00 | ¥2,380.00 | 62.30K |
| 2026-08-17 | ¥2,382.00 | 0.00% | ¥2,382.00 | ¥2,396.00 | ¥2,381.00 | 76.60K |
| 2026-08-14 | ¥2,382.00 | 0.00% | ¥2,371.00 | ¥2,396.00 | ¥2,371.00 | 55.30K |
| 2026-08-13 | ¥2,382.00 | +0.89% | ¥2,380.00 | ¥2,383.00 | ¥2,361.00 | 95.60K |
| 2026-08-12 | ¥2,361.00 | +0.21% | ¥2,378.00 | ¥2,379.00 | ¥2,355.00 | 61.00K |
| 2026-08-10 | ¥2,356.00 | -0.04% | ¥2,372.00 | ¥2,383.00 | ¥2,352.00 | 62.80K |
| 2026-08-07 | ¥2,357.00 | -0.08% | ¥2,356.00 | ¥2,375.00 | ¥2,347.00 | 63.20K |
| 2026-08-06 | ¥2,359.00 | +1.11% | ¥2,356.00 | ¥2,380.00 | ¥2,325.00 | 71.20K |
| 2026-08-05 | ¥2,333.00 | -2.02% | ¥2,381.00 | ¥2,397.00 | ¥2,333.00 | 80.60K |
| 2026-08-04 | ¥2,381.00 | -1.57% | ¥2,427.00 | ¥2,427.00 | ¥2,372.00 | 96.90K |
| 2026-08-03 | ¥2,419.00 | +2.46% | ¥2,434.00 | ¥2,440.00 | ¥2,371.00 | 92.90K |
| 2026-07-31 | ¥2,361.00 | -0.88% | ¥2,385.00 | ¥2,399.00 | ¥2,361.00 | 93.00K |
| 2026-07-30 | ¥2,382.00 | +0.55% | ¥2,369.00 | ¥2,382.00 | ¥2,354.00 | 96.70K |
| 2026-07-29 | ¥2,369.00 | +0.77% | ¥2,354.00 | ¥2,372.00 | ¥2,316.00 | 107.20K |
| 2026-07-28 | ¥2,351.00 | -1.76% | ¥2,371.00 | ¥2,371.00 | ¥2,343.00 | 61.10K |
| 2026-07-27 | ¥2,393.00 | +1.36% | ¥2,385.00 | ¥2,393.00 | ¥2,377.00 | 53.40K |
| 2026-07-24 | ¥2,361.00 | +0.30% | ¥2,353.00 | ¥2,361.00 | ¥2,343.00 | 64.80K |
| 2026-07-23 | ¥2,354.00 | -0.51% | ¥2,365.00 | ¥2,365.00 | ¥2,351.00 | 41.10K |
| 2026-07-22 | ¥2,366.00 | +0.72% | ¥2,345.00 | ¥2,369.00 | ¥2,328.00 | 62.00K |
| 2026-07-21 | ¥2,349.00 | +1.34% | ¥2,339.00 | ¥2,368.00 | ¥2,339.00 | 66.70K |
| 2026-07-17 | ¥2,318.00 | +0.09% | ¥2,329.00 | ¥2,341.00 | ¥2,291.00 | 67.70K |
| 2026-07-16 | ¥2,316.00 | -0.73% | ¥2,336.00 | ¥2,348.00 | ¥2,316.00 | 42.40K |
| 2026-07-15 | ¥2,333.00 | +1.35% | ¥2,328.00 | ¥2,335.00 | ¥2,323.00 | 44.90K |
| 2026-07-14 | ¥2,302.00 | +0.31% | ¥2,303.00 | ¥2,329.00 | ¥2,302.00 | 38.70K |
| 2026-07-13 | ¥2,295.00 | -1.42% | ¥2,346.00 | ¥2,346.00 | ¥2,295.00 | 61.40K |
| 2026-07-10 | ¥2,328.00 | -0.81% | ¥2,327.00 | ¥2,340.00 | ¥2,303.00 | 99.50K |
| 2026-07-09 | ¥2,347.00 | -0.38% | ¥2,345.00 | ¥2,359.00 | ¥2,335.00 | 93.70K |
| 2026-07-08 | ¥2,356.00 | +1.38% | ¥2,340.00 | ¥2,360.00 | ¥2,324.00 | 73.70K |
| 2026-07-07 | ¥2,324.00 | +0.91% | ¥2,306.00 | ¥2,336.00 | ¥2,296.00 | 98.80K |
| 2026-07-06 | ¥2,303.00 | +2.04% | ¥2,275.00 | ¥2,319.00 | ¥2,275.00 | 95.10K |
| 2026-07-03 | ¥2,257.00 | +1.44% | ¥2,248.00 | ¥2,275.00 | ¥2,245.00 | 73.50K |
| 2026-07-02 | ¥2,225.00 | 0.00% | ¥2,229.00 | ¥2,244.00 | ¥2,220.00 | 73.40K |
| 2026-07-01 | ¥2,225.00 | -1.02% | ¥2,248.00 | ¥2,249.00 | ¥2,216.00 | 86.90K |
| 2026-06-30 | ¥2,248.00 | -0.97% | ¥2,270.00 | ¥2,270.00 | ¥2,248.00 | 73.30K |
| 2026-06-29 | ¥2,270.00 | +1.07% | ¥2,254.00 | ¥2,278.00 | ¥2,247.00 | 83.50K |
| 2026-06-26 | ¥2,246.00 | +1.58% | ¥2,224.00 | ¥2,246.00 | ¥2,221.00 | 48.60K |
| 2026-06-25 | ¥2,211.00 | -0.41% | ¥2,239.00 | ¥2,240.00 | ¥2,211.00 | 54.30K |
| 2026-06-24 | ¥2,220.00 | +0.32% | ¥2,224.00 | ¥2,232.00 | ¥2,216.00 | 55.10K |
| 2026-06-23 | ¥2,213.00 | 0.00% | ¥2,213.00 | ¥2,219.00 | ¥2,201.00 | 58.50K |
| 2026-06-22 | ¥2,213.00 | -1.12% | ¥2,230.00 | ¥2,231.00 | ¥2,205.00 | 77.40K |
| 2026-06-19 | ¥2,238.00 | +0.04% | ¥2,234.00 | ¥2,254.00 | ¥2,226.00 | 96.40K |
| 2026-06-18 | ¥2,237.00 | -0.13% | ¥2,250.00 | ¥2,253.00 | ¥2,224.00 | 59.30K |
| 2026-06-17 | ¥2,240.00 | +0.09% | ¥2,242.00 | ¥2,262.00 | ¥2,237.00 | 55.90K |
| 2026-06-16 | ¥2,238.00 | -1.10% | ¥2,262.00 | ¥2,278.00 | ¥2,225.00 | 62.50K |
| 2026-06-15 | ¥2,263.00 | +0.89% | ¥2,250.00 | ¥2,275.00 | ¥2,248.00 | 60.20K |
| 2026-06-12 | ¥2,243.00 | +0.49% | ¥2,236.00 | ¥2,248.00 | ¥2,223.00 | 77.10K |
| 2026-06-11 | ¥2,232.00 | +0.13% | ¥2,244.00 | ¥2,244.00 | ¥2,215.00 | 56.20K |
| 2026-06-10 | ¥2,229.00 | +0.72% | ¥2,227.00 | ¥2,245.00 | ¥2,221.00 | 68.90K |
| 2026-06-09 | ¥2,213.00 | +0.14% | ¥2,220.00 | ¥2,233.00 | ¥2,202.00 | 56.20K |
| 2026-06-08 | ¥2,210.00 | +0.41% | ¥2,180.00 | ¥2,210.00 | ¥2,170.00 | 73.10K |
| 2026-06-05 | ¥2,201.00 | +0.87% | ¥2,190.00 | ¥2,230.00 | ¥2,184.00 | 56.20K |
| 2026-06-04 | ¥2,182.00 | -0.32% | ¥2,187.00 | ¥2,191.00 | ¥2,168.00 | 67.60K |
| 2026-06-03 | ¥2,189.00 | +1.62% | ¥2,174.00 | ¥2,193.00 | ¥2,165.00 | 71.00K |
| 2026-06-02 | ¥2,154.00 | -1.96% | ¥2,181.00 | ¥2,181.00 | ¥2,154.00 | 111.60K |
| 2026-06-01 | ¥2,197.00 | +0.09% | ¥2,200.00 | ¥2,202.00 | ¥2,178.00 | 122.50K |
| 2026-05-29 | ¥2,195.00 | +0.60% | ¥2,192.00 | ¥2,227.00 | ¥2,187.00 | 88.70K |
| 2026-05-28 | ¥2,182.00 | -1.80% | ¥2,210.00 | ¥2,210.00 | ¥2,172.00 | 99.60K |
| 2026-05-27 | ¥2,222.00 | +1.41% | ¥2,216.00 | ¥2,225.00 | ¥2,196.00 | 70.50K |
| 2026-05-26 | ¥2,191.00 | -0.32% | ¥2,187.00 | ¥2,216.00 | ¥2,175.00 | 75.70K |
| 2026-05-25 | ¥2,198.00 | -1.04% | ¥2,222.00 | ¥2,228.00 | ¥2,187.00 | 67.70K |