SHIZUOKA GAS CO. LTD. 9543
TSE · Japan · Utilities
¥1,293.00+1.00 (+0.08%)
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 | ¥1,281.00 | -0.85% | ¥1,285.00 | ¥1,296.00 | ¥1,270.00 | 47.20K |
| 2026-10-01 | ¥1,292.00 | -1.15% | ¥1,302.00 | ¥1,303.00 | ¥1,289.00 | 137.90K |
| 2026-09-30 | ¥1,307.00 | -0.31% | ¥1,311.00 | ¥1,316.00 | ¥1,301.00 | 212.60K |
| 2026-09-29 | ¥1,311.00 | -4.24% | ¥1,357.00 | ¥1,357.00 | ¥1,303.00 | 190.50K |
| 2026-09-28 | ¥1,369.00 | -0.07% | ¥1,374.00 | ¥1,383.00 | ¥1,360.00 | 161.30K |
| 2026-09-25 | ¥1,370.00 | +2.09% | ¥1,353.00 | ¥1,376.00 | ¥1,353.00 | 241.60K |
| 2026-09-24 | ¥1,342.00 | -2.96% | ¥1,371.00 | ¥1,371.00 | ¥1,339.00 | 192.40K |
| 2026-09-18 | ¥1,383.00 | -0.50% | ¥1,393.00 | ¥1,393.00 | ¥1,367.00 | 187.80K |
| 2026-09-17 | ¥1,390.00 | +0.29% | ¥1,403.00 | ¥1,410.00 | ¥1,386.00 | 115.20K |
| 2026-09-16 | ¥1,386.00 | +0.95% | ¥1,380.00 | ¥1,407.00 | ¥1,380.00 | 113.00K |
| 2026-09-15 | ¥1,373.00 | -0.29% | ¥1,377.00 | ¥1,387.00 | ¥1,366.00 | 130.50K |
| 2026-09-14 | ¥1,377.00 | +1.25% | ¥1,370.00 | ¥1,387.00 | ¥1,367.00 | 137.10K |
| 2026-09-11 | ¥1,360.00 | 0.00% | ¥1,338.00 | ¥1,372.00 | ¥1,335.00 | 127.10K |
| 2026-09-10 | ¥1,360.00 | +0.59% | ¥1,352.00 | ¥1,365.00 | ¥1,337.00 | 129.10K |
| 2026-09-09 | ¥1,352.00 | +1.12% | ¥1,334.00 | ¥1,365.00 | ¥1,329.00 | 162.40K |
| 2026-09-08 | ¥1,337.00 | +1.13% | ¥1,316.00 | ¥1,341.00 | ¥1,308.00 | 229.70K |
| 2026-09-07 | ¥1,322.00 | -0.23% | ¥1,334.00 | ¥1,346.00 | ¥1,316.00 | 139.70K |
| 2026-09-04 | ¥1,325.00 | -1.71% | ¥1,342.00 | ¥1,342.00 | ¥1,318.00 | 146.90K |
| 2026-09-03 | ¥1,348.00 | +0.37% | ¥1,335.00 | ¥1,354.00 | ¥1,335.00 | 204.00K |
| 2026-09-02 | ¥1,343.00 | +0.22% | ¥1,333.00 | ¥1,350.00 | ¥1,325.00 | 190.90K |
| 2026-09-01 | ¥1,340.00 | +1.82% | ¥1,323.00 | ¥1,340.00 | ¥1,318.00 | 221.30K |
| 2026-08-31 | ¥1,316.00 | +1.23% | ¥1,300.00 | ¥1,322.00 | ¥1,296.00 | 165.60K |
| 2026-08-28 | ¥1,300.00 | 0.00% | ¥1,300.00 | ¥1,300.00 | ¥1,285.00 | 185.00K |
| 2026-08-27 | ¥1,300.00 | +1.01% | ¥1,286.00 | ¥1,304.00 | ¥1,277.00 | 136.80K |
| 2026-08-26 | ¥1,287.00 | +0.63% | ¥1,277.00 | ¥1,287.00 | ¥1,273.00 | 143.50K |
| 2026-08-25 | ¥1,279.00 | +0.08% | ¥1,278.00 | ¥1,290.00 | ¥1,272.00 | 131.30K |
| 2026-08-24 | ¥1,278.00 | -0.08% | ¥1,279.00 | ¥1,286.00 | ¥1,265.00 | 123.70K |
| 2026-08-21 | ¥1,279.00 | +0.31% | ¥1,273.00 | ¥1,285.00 | ¥1,271.00 | 141.70K |
| 2026-08-20 | ¥1,275.00 | +0.71% | ¥1,273.00 | ¥1,280.00 | ¥1,264.00 | 103.80K |
| 2026-08-19 | ¥1,266.00 | +1.36% | ¥1,255.00 | ¥1,266.00 | ¥1,245.00 | 119.80K |
| 2026-08-18 | ¥1,249.00 | +0.40% | ¥1,241.00 | ¥1,258.00 | ¥1,233.00 | 110.30K |
| 2026-08-17 | ¥1,244.00 | -0.56% | ¥1,247.00 | ¥1,251.00 | ¥1,239.00 | 123.40K |
| 2026-08-14 | ¥1,251.00 | +0.32% | ¥1,242.00 | ¥1,251.00 | ¥1,231.00 | 143.70K |
| 2026-08-13 | ¥1,247.00 | -0.56% | ¥1,254.00 | ¥1,258.00 | ¥1,239.00 | 159.70K |
| 2026-08-12 | ¥1,254.00 | +0.97% | ¥1,258.00 | ¥1,258.00 | ¥1,242.00 | 172.90K |
| 2026-08-10 | ¥1,242.00 | +0.40% | ¥1,235.00 | ¥1,258.00 | ¥1,218.00 | 212.50K |
| 2026-08-07 | ¥1,237.00 | +2.23% | ¥1,215.00 | ¥1,249.00 | ¥1,211.00 | 292.50K |
| 2026-08-06 | ¥1,210.00 | -1.71% | ¥1,228.00 | ¥1,231.00 | ¥1,199.00 | 288.40K |
| 2026-08-05 | ¥1,231.00 | -1.12% | ¥1,245.00 | ¥1,253.00 | ¥1,228.00 | 165.00K |
| 2026-08-04 | ¥1,245.00 | -0.64% | ¥1,257.00 | ¥1,258.00 | ¥1,244.00 | 178.20K |
| 2026-08-03 | ¥1,253.00 | -0.63% | ¥1,256.00 | ¥1,259.00 | ¥1,233.00 | 244.90K |
| 2026-07-31 | ¥1,261.00 | -0.39% | ¥1,270.00 | ¥1,272.00 | ¥1,257.00 | 172.60K |
| 2026-07-30 | ¥1,266.00 | -1.71% | ¥1,281.00 | ¥1,288.00 | ¥1,253.00 | 583.70K |
| 2026-07-29 | ¥1,288.00 | +0.70% | ¥1,295.00 | ¥1,299.00 | ¥1,274.00 | 202.50K |
| 2026-07-28 | ¥1,279.00 | -0.08% | ¥1,275.00 | ¥1,285.00 | ¥1,268.00 | 119.60K |
| 2026-07-27 | ¥1,280.00 | +1.83% | ¥1,268.00 | ¥1,282.00 | ¥1,260.00 | 113.70K |
| 2026-07-24 | ¥1,257.00 | +0.32% | ¥1,246.00 | ¥1,261.00 | ¥1,241.00 | 80.80K |
| 2026-07-23 | ¥1,253.00 | -0.48% | ¥1,250.00 | ¥1,259.00 | ¥1,243.00 | 102.30K |
| 2026-07-22 | ¥1,259.00 | +1.21% | ¥1,243.00 | ¥1,263.00 | ¥1,235.00 | 145.60K |
| 2026-07-21 | ¥1,244.00 | 0.00% | ¥1,250.00 | ¥1,259.00 | ¥1,243.00 | 106.60K |
| 2026-07-17 | ¥1,244.00 | +0.32% | ¥1,245.00 | ¥1,253.00 | ¥1,232.00 | 135.20K |
| 2026-07-16 | ¥1,240.00 | -0.08% | ¥1,239.00 | ¥1,252.00 | ¥1,235.00 | 115.10K |
| 2026-07-15 | ¥1,241.00 | +0.24% | ¥1,241.00 | ¥1,250.00 | ¥1,237.00 | 125.50K |
| 2026-07-14 | ¥1,238.00 | 0.00% | ¥1,250.00 | ¥1,256.00 | ¥1,235.00 | 117.70K |
| 2026-07-13 | ¥1,238.00 | -0.80% | ¥1,259.00 | ¥1,266.00 | ¥1,233.00 | 118.40K |
| 2026-07-10 | ¥1,248.00 | -0.40% | ¥1,247.00 | ¥1,252.00 | ¥1,237.00 | 165.30K |
| 2026-07-09 | ¥1,253.00 | +0.72% | ¥1,247.00 | ¥1,254.00 | ¥1,238.00 | 146.40K |
| 2026-07-08 | ¥1,244.00 | +1.14% | ¥1,242.00 | ¥1,253.00 | ¥1,236.00 | 134.20K |
| 2026-07-07 | ¥1,230.00 | +0.24% | ¥1,227.00 | ¥1,240.00 | ¥1,220.00 | 130.60K |
| 2026-07-06 | ¥1,227.00 | +0.66% | ¥1,219.00 | ¥1,240.00 | ¥1,216.00 | 84.50K |
| 2026-07-03 | ¥1,219.00 | +0.08% | ¥1,219.00 | ¥1,236.00 | ¥1,217.00 | 119.00K |
| 2026-07-02 | ¥1,218.00 | +0.16% | ¥1,232.00 | ¥1,232.00 | ¥1,211.00 | 108.30K |
| 2026-07-01 | ¥1,216.00 | -2.88% | ¥1,246.00 | ¥1,246.00 | ¥1,215.00 | 119.80K |
| 2026-06-30 | ¥1,252.00 | +0.56% | ¥1,250.00 | ¥1,261.00 | ¥1,247.00 | 155.40K |
| 2026-06-29 | ¥1,245.00 | -1.35% | ¥1,249.00 | ¥1,258.00 | ¥1,236.00 | 197.60K |
| 2026-06-26 | ¥1,262.00 | +1.77% | ¥1,240.00 | ¥1,265.00 | ¥1,240.00 | 220.90K |
| 2026-06-25 | ¥1,240.00 | -0.40% | ¥1,254.00 | ¥1,259.00 | ¥1,240.00 | 133.40K |
| 2026-06-24 | ¥1,245.00 | +1.14% | ¥1,240.00 | ¥1,252.00 | ¥1,235.00 | 127.20K |
| 2026-06-23 | ¥1,231.00 | -1.52% | ¥1,249.00 | ¥1,249.00 | ¥1,227.00 | 126.80K |
| 2026-06-22 | ¥1,250.00 | -0.48% | ¥1,252.00 | ¥1,263.00 | ¥1,243.00 | 92.00K |
| 2026-06-19 | ¥1,256.00 | 0.00% | ¥1,250.00 | ¥1,261.00 | ¥1,241.00 | 270.90K |
| 2026-06-18 | ¥1,256.00 | +0.32% | ¥1,250.00 | ¥1,267.00 | ¥1,243.00 | 109.30K |
| 2026-06-17 | ¥1,252.00 | -0.32% | ¥1,260.00 | ¥1,268.00 | ¥1,248.00 | 97.00K |
| 2026-06-16 | ¥1,256.00 | -0.71% | ¥1,258.00 | ¥1,268.00 | ¥1,248.00 | 97.60K |
| 2026-06-15 | ¥1,265.00 | -0.63% | ¥1,283.00 | ¥1,294.00 | ¥1,263.00 | 158.40K |
| 2026-06-12 | ¥1,273.00 | -0.78% | ¥1,283.00 | ¥1,288.00 | ¥1,266.00 | 148.20K |
| 2026-06-11 | ¥1,283.00 | +1.26% | ¥1,279.00 | ¥1,284.00 | ¥1,258.00 | 106.60K |
| 2026-06-10 | ¥1,267.00 | -0.39% | ¥1,272.00 | ¥1,279.00 | ¥1,252.00 | 160.70K |
| 2026-06-09 | ¥1,272.00 | +0.95% | ¥1,268.00 | ¥1,282.00 | ¥1,254.00 | 188.70K |
| 2026-06-08 | ¥1,260.00 | +2.44% | ¥1,235.00 | ¥1,262.00 | ¥1,235.00 | 221.80K |
| 2026-06-05 | ¥1,230.00 | +3.02% | ¥1,201.00 | ¥1,238.00 | ¥1,201.00 | 231.30K |
| 2026-06-04 | ¥1,194.00 | -0.83% | ¥1,198.00 | ¥1,204.00 | ¥1,181.00 | 169.10K |
| 2026-06-03 | ¥1,204.00 | +0.33% | ¥1,208.00 | ¥1,218.00 | ¥1,200.00 | 186.10K |
| 2026-06-02 | ¥1,200.00 | +0.17% | ¥1,182.00 | ¥1,210.00 | ¥1,172.00 | 205.20K |
| 2026-06-01 | ¥1,198.00 | -2.52% | ¥1,218.00 | ¥1,218.00 | ¥1,184.00 | 225.00K |
| 2026-05-29 | ¥1,229.00 | -2.54% | ¥1,255.00 | ¥1,270.00 | ¥1,229.00 | 221.10K |
| 2026-05-28 | ¥1,261.00 | -1.33% | ¥1,275.00 | ¥1,275.00 | ¥1,255.00 | 141.90K |
| 2026-05-27 | ¥1,278.00 | -0.93% | ¥1,281.00 | ¥1,292.00 | ¥1,278.00 | 125.00K |
| 2026-05-26 | ¥1,290.00 | -0.31% | ¥1,275.00 | ¥1,297.00 | ¥1,270.00 | 100.50K |
| 2026-05-25 | ¥1,294.00 | +0.23% | ¥1,289.00 | ¥1,304.00 | ¥1,279.00 | 90.70K |