Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

SAIBU GAS HOLDINGS CO. LTD. (9536) Historical Prices

JP:9536 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,540.002,802.002,540.002,794.002,794.00+10.70%506,9003.67
Oct 29, 20262,484.002,524.002,481.002,524.002,524.00+1.37%728,8005.70
Oct 28, 20262,530.002,538.002,490.002,490.002,490.00-1.58%94,6000.74
Oct 27, 20262,528.002,548.002,508.002,530.002,530.00-0.39%85,4000.67
Oct 26, 20262,459.002,553.002,459.002,540.002,540.00+3.29%104,5000.82
Oct 23, 20262,482.002,501.002,435.002,459.002,459.00+0.29%97,7000.77
Oct 22, 20262,428.002,473.002,425.002,452.002,452.00+1.03%82,6000.65
Oct 21, 20262,417.002,433.002,400.002,427.002,427.00+0.87%70,2000.55
Oct 20, 20262,412.002,418.002,388.002,406.002,406.00+0.17%67,9000.54
Oct 19, 20262,412.002,414.002,386.002,402.002,402.00+0.13%79,6000.63
Oct 16, 20262,410.002,413.002,380.002,399.002,399.00+0.08%98,8000.79
Oct 15, 20262,406.002,414.002,375.002,397.002,397.00-0.04%93,5000.75
Oct 14, 20262,462.002,466.002,380.002,398.002,398.00-0.91%81,1000.65
Oct 13, 20262,409.002,431.002,393.002,420.002,420.00+0.83%116,2000.95
Oct 12, 20262,400.002,403.002,366.002,400.002,400.00+0.00%00.00
Oct 09, 20262,388.002,403.002,366.002,400.002,400.00+1.69%89,2000.73
Oct 08, 20262,420.002,428.002,352.002,360.002,360.00-1.99%123,7001.02
Oct 07, 20262,424.002,432.002,400.002,408.002,408.00-0.41%83,6000.69
Oct 06, 20262,416.002,423.002,399.002,418.002,418.00+0.04%63,6000.52
Oct 05, 20262,432.002,436.002,396.002,417.002,417.00-0.33%87,8000.72
Oct 02, 20262,447.002,459.002,404.002,425.002,425.00-1.38%85,8000.70
Oct 01, 20262,504.002,504.002,456.002,459.002,459.00-1.44%107,8000.88
Sep 30, 20262,468.002,509.002,444.002,495.002,495.00+0.93%147,0001.21
Sep 29, 20262,583.002,583.002,472.002,472.002,472.00-4.63%630,0005.61
Sep 28, 20262,659.002,675.002,620.002,627.002,592.00-1.39%500,2004.73
Sep 25, 20262,628.002,669.002,617.002,664.002,628.51+2.26%206,8002.00
Sep 24, 20262,642.002,642.002,596.002,605.002,570.29-2.14%188,4001.85
Sep 23, 20262,662.002,676.002,647.002,662.002,626.53+0.00%00.00
Sep 22, 20262,662.002,676.002,647.002,662.002,626.53+0.00%00.00
Sep 21, 20262,662.002,676.002,647.002,662.002,626.53+0.00%00.00
Sep 18, 20262,676.002,676.002,647.002,662.002,626.53+0.15%241,1002.37
Sep 17, 20262,653.002,695.002,638.002,658.002,622.59+0.76%149,7001.49
Sep 16, 20262,616.002,678.002,608.002,638.002,602.85+1.93%263,4002.69
Sep 15, 20262,590.002,595.002,573.002,588.002,553.52+0.08%137,5001.42
Sep 14, 20262,549.002,586.002,549.002,586.002,551.55+1.45%103,1001.08
Sep 11, 20262,520.002,563.002,506.002,549.002,515.04+0.47%98,3001.03
Sep 10, 20262,547.002,555.002,521.002,537.002,503.20-0.43%90,7000.96
Sep 09, 20262,514.002,553.002,498.002,548.002,514.05+1.47%88,9000.94
Sep 08, 20262,495.002,522.002,476.002,511.002,477.55+0.44%99,5001.06
Sep 07, 20262,505.002,520.002,492.002,500.002,466.69-0.12%124,1001.33
Sep 04, 20262,564.002,564.002,502.002,503.002,469.65-2.42%145,4001.59
Sep 03, 20262,534.002,578.002,534.002,565.002,530.83+0.90%331,3003.79
Sep 02, 20262,560.002,580.002,531.002,542.002,508.13-1.70%210,1002.47
Sep 01, 20262,558.002,594.002,541.002,586.002,551.55+1.09%208,4002.52
Aug 31, 20262,529.002,564.002,522.002,558.002,523.92+1.71%364,8004.67
Aug 28, 20262,475.002,529.002,470.002,515.002,481.49+0.96%411,3005.61
Aug 27, 20262,487.002,508.002,473.002,491.002,457.81+0.00%236,0003.30
Aug 26, 20262,494.002,510.002,487.002,491.002,457.81-0.40%97,1001.36
Aug 25, 20262,498.002,521.002,493.002,501.002,467.68+1.01%91,7001.28
Aug 24, 20262,485.002,489.002,458.002,476.002,443.01+0.12%106,7001.50