Want to see JP:9534 full AI Analyst Report?
Hokkaido Gas Co., Ltd. (9534) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 863.00 | 883.00 | 841.00 | 882.00 | 882.00 | +2.80% | 363,900 | 1.62 |
| Oct 29, 2026 | 892.00 | 909.00 | 836.00 | 858.00 | 858.00 | -3.92% | 1,720,200 | 8.56 |
| Oct 28, 2026 | 915.00 | 915.00 | 893.00 | 893.00 | 893.00 | -2.19% | 177,200 | 0.88 |
| Oct 27, 2026 | 902.00 | 917.00 | 900.00 | 913.00 | 913.00 | +1.00% | 254,300 | 1.25 |
| Oct 26, 2026 | 887.00 | 909.00 | 881.00 | 904.00 | 904.00 | +3.20% | 163,300 | 0.81 |
| Oct 23, 2026 | 892.00 | 893.00 | 865.00 | 876.00 | 876.00 | -0.68% | 176,000 | 0.87 |
| Oct 22, 2026 | 868.00 | 884.00 | 868.00 | 882.00 | 882.00 | +1.97% | 148,400 | 0.74 |
| Oct 21, 2026 | 854.00 | 865.00 | 849.00 | 865.00 | 865.00 | +2.37% | 163,900 | 0.82 |
| Oct 20, 2026 | 850.00 | 859.00 | 845.00 | 845.00 | 845.00 | -0.47% | 116,800 | 0.59 |
| Oct 19, 2026 | 853.00 | 856.00 | 844.00 | 849.00 | 849.00 | -0.35% | 146,300 | 0.74 |
| Oct 16, 2026 | 855.00 | 859.00 | 849.00 | 852.00 | 852.00 | +0.24% | 186,300 | 0.95 |
| Oct 15, 2026 | 856.00 | 864.00 | 845.00 | 850.00 | 850.00 | -0.35% | 177,000 | 0.92 |
| Oct 14, 2026 | 862.00 | 867.00 | 842.00 | 853.00 | 853.00 | -0.81% | 187,100 | 0.97 |
| Oct 13, 2026 | 843.00 | 860.00 | 840.00 | 860.00 | 860.00 | +3.12% | 204,300 | 1.07 |
| Oct 12, 2026 | 834.00 | 846.00 | 834.00 | 834.00 | 834.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 841.00 | 846.00 | 834.00 | 834.00 | 834.00 | +0.48% | 182,000 | 0.95 |
| Oct 08, 2026 | 854.00 | 854.00 | 825.00 | 830.00 | 830.00 | -2.24% | 168,600 | 0.89 |
| Oct 07, 2026 | 845.00 | 860.00 | 845.00 | 849.00 | 849.00 | +0.47% | 154,900 | 0.82 |
| Oct 06, 2026 | 835.00 | 847.00 | 827.00 | 845.00 | 845.00 | +1.44% | 158,000 | 0.84 |
| Oct 05, 2026 | 849.00 | 851.00 | 832.00 | 833.00 | 833.00 | -2.00% | 189,700 | 1.00 |
| Oct 02, 2026 | 848.00 | 852.00 | 835.00 | 850.00 | 850.00 | -0.23% | 200,400 | 1.06 |
| Oct 01, 2026 | 865.00 | 865.00 | 848.00 | 852.00 | 852.00 | -1.50% | 188,900 | 0.99 |
| Sep 30, 2026 | 880.00 | 888.00 | 865.00 | 865.00 | 865.00 | -1.70% | 185,100 | 0.97 |
| Sep 29, 2026 | 896.00 | 899.00 | 866.00 | 880.00 | 880.00 | -2.82% | 253,300 | 1.33 |
| Sep 28, 2026 | 937.00 | 938.00 | 917.00 | 919.00 | 905.50 | -1.39% | 164,600 | 0.86 |
| Sep 25, 2026 | 925.00 | 939.00 | 925.00 | 932.00 | 918.31 | +0.76% | 208,700 | 1.10 |
| Sep 24, 2026 | 945.00 | 949.00 | 923.00 | 925.00 | 911.41 | -2.43% | 259,000 | 1.37 |
| Sep 23, 2026 | 948.00 | 953.00 | 931.00 | 948.00 | 934.07 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 948.00 | 953.00 | 931.00 | 948.00 | 934.07 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 948.00 | 953.00 | 931.00 | 948.00 | 934.07 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 952.00 | 953.00 | 931.00 | 948.00 | 934.07 | -0.11% | 431,200 | 2.24 |
| Sep 17, 2026 | 950.00 | 972.00 | 939.00 | 949.00 | 935.06 | +0.42% | 377,800 | 2.01 |
| Sep 16, 2026 | 939.00 | 953.00 | 934.00 | 945.00 | 931.12 | +1.94% | 330,800 | 1.77 |
| Sep 15, 2026 | 925.00 | 932.00 | 914.00 | 927.00 | 913.38 | -0.22% | 360,600 | 1.97 |
| Sep 14, 2026 | 925.00 | 931.00 | 914.00 | 929.00 | 915.35 | +0.43% | 274,700 | 1.52 |
| Sep 11, 2026 | 928.00 | 951.00 | 917.00 | 925.00 | 911.41 | -0.32% | 465,200 | 2.64 |
| Sep 10, 2026 | 940.00 | 946.00 | 927.00 | 928.00 | 914.37 | -1.28% | 236,900 | 1.36 |
| Sep 09, 2026 | 933.00 | 952.00 | 931.00 | 940.00 | 926.19 | -0.11% | 304,800 | 1.76 |
| Sep 08, 2026 | 920.00 | 944.00 | 903.00 | 941.00 | 927.18 | +1.40% | 271,600 | 1.58 |
| Sep 07, 2026 | 916.00 | 948.00 | 914.00 | 928.00 | 914.37 | +1.31% | 282,700 | 1.67 |
| Sep 04, 2026 | 947.00 | 949.00 | 911.00 | 916.00 | 902.54 | -2.76% | 460,300 | 2.80 |
| Sep 03, 2026 | 923.00 | 949.00 | 922.00 | 942.00 | 928.16 | +2.50% | 433,400 | 2.70 |
| Sep 02, 2026 | 888.00 | 924.00 | 888.00 | 919.00 | 905.50 | +3.49% | 797,000 | 5.30 |
| Sep 01, 2026 | 853.00 | 891.00 | 853.00 | 888.00 | 874.96 | +4.10% | 298,200 | 2.01 |
| Aug 31, 2026 | 845.00 | 860.00 | 840.00 | 853.00 | 840.47 | +0.95% | 142,100 | 0.96 |
| Aug 28, 2026 | 831.00 | 848.00 | 828.00 | 845.00 | 832.59 | +1.20% | 156,300 | 1.05 |
| Aug 27, 2026 | 827.00 | 839.00 | 826.00 | 835.00 | 822.73 | +0.97% | 150,900 | 1.00 |
| Aug 26, 2026 | 819.00 | 831.00 | 818.00 | 827.00 | 814.85 | +0.98% | 85,900 | 0.57 |
| Aug 25, 2026 | 824.00 | 828.00 | 815.00 | 819.00 | 806.97 | -0.12% | 129,200 | 0.84 |
| Aug 24, 2026 | 822.00 | 825.00 | 817.00 | 820.00 | 807.95 | -0.24% | 123,400 | 0.79 |
