SHIZUOKA GAS CO. LTD.(JP:9543)
Â¥1,362.00+3.00 (+0.22%)
JP:9543
SHIZUOKA GAS CO. LTD. historical prices
Â¥1,362.00
At close:+3.00 (+0.22%)
Want to see JP:9543 full AI Analyst Report?
SHIZUOKA GAS CO. LTD. (9543) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,357.00 | 1,375.00 | 1,356.00 | 1,362.00 | 1,362.00 | +0.22% | 102,000 | 0.76 |
| Nov 10, 2026 | 1,387.00 | 1,387.00 | 1,349.00 | 1,359.00 | 1,359.00 | +1.27% | 105,200 | 0.78 |
| Nov 09, 2026 | 1,367.00 | 1,368.00 | 1,352.00 | 1,362.00 | 1,362.00 | +1.49% | 83,700 | 0.62 |
| Nov 06, 2026 | 1,380.00 | 1,394.00 | 1,325.00 | 1,342.00 | 1,342.00 | -4.82% | 170,900 | 1.28 |
| Nov 05, 2026 | 1,388.00 | 1,416.00 | 1,382.00 | 1,410.00 | 1,410.00 | +3.83% | 145,600 | 1.08 |
| Nov 04, 2026 | 1,368.00 | 1,380.00 | 1,356.00 | 1,358.00 | 1,358.00 | -0.80% | 190,200 | 1.40 |
| Nov 03, 2026 | 1,369.00 | 1,392.00 | 1,368.00 | 1,369.00 | 1,369.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,382.00 | 1,392.00 | 1,368.00 | 1,369.00 | 1,369.00 | -0.07% | 143,000 | 1.01 |
| Oct 30, 2026 | 1,343.00 | 1,377.00 | 1,343.00 | 1,370.00 | 1,370.00 | +0.07% | 174,600 | 1.24 |
| Oct 29, 2026 | 1,346.00 | 1,369.00 | 1,336.00 | 1,369.00 | 1,369.00 | +2.32% | 240,100 | 1.70 |
| Oct 28, 2026 | 1,345.00 | 1,354.00 | 1,337.00 | 1,338.00 | 1,338.00 | -1.40% | 122,000 | 0.86 |
| Oct 27, 2026 | 1,350.00 | 1,360.00 | 1,336.00 | 1,357.00 | 1,357.00 | -0.07% | 107,300 | 0.72 |
| Oct 26, 2026 | 1,327.00 | 1,362.00 | 1,322.00 | 1,358.00 | 1,358.00 | +2.57% | 74,800 | 0.49 |
| Oct 23, 2026 | 1,335.00 | 1,357.00 | 1,322.00 | 1,324.00 | 1,324.00 | -0.68% | 128,300 | 0.85 |
| Oct 22, 2026 | 1,318.00 | 1,339.00 | 1,315.00 | 1,333.00 | 1,333.00 | +1.60% | 176,700 | 1.18 |
| Oct 21, 2026 | 1,316.00 | 1,319.00 | 1,307.00 | 1,312.00 | 1,312.00 | +0.15% | 101,800 | 0.68 |
| Oct 20, 2026 | 1,300.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,310.00 | +0.61% | 74,800 | 0.50 |
| Oct 19, 2026 | 1,313.00 | 1,320.00 | 1,300.00 | 1,302.00 | 1,302.00 | -0.31% | 96,400 | 0.64 |
| Oct 16, 2026 | 1,311.00 | 1,313.00 | 1,296.00 | 1,306.00 | 1,306.00 | -0.68% | 144,200 | 0.96 |
| Oct 15, 2026 | 1,299.00 | 1,315.00 | 1,291.00 | 1,315.00 | 1,315.00 | +1.23% | 211,200 | 1.43 |
| Oct 14, 2026 | 1,296.00 | 1,308.00 | 1,290.00 | 1,299.00 | 1,299.00 | +0.08% | 106,700 | 0.72 |
| Oct 13, 2026 | 1,275.00 | 1,303.00 | 1,265.00 | 1,298.00 | 1,298.00 | +1.80% | 103,400 | 0.70 |
| Oct 12, 2026 | 1,275.00 | 1,285.00 | 1,267.00 | 1,275.00 | 1,275.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,278.00 | 1,285.00 | 1,267.00 | 1,275.00 | 1,275.00 | +0.55% | 103,600 | 0.69 |
| Oct 08, 2026 | 1,288.00 | 1,288.00 | 1,257.00 | 1,268.00 | 1,268.00 | -1.55% | 159,800 | 1.07 |
| Oct 07, 2026 | 1,289.00 | 1,302.00 | 1,287.00 | 1,288.00 | 1,288.00 | -0.08% | 98,100 | 0.65 |
| Oct 06, 2026 | 1,284.00 | 1,294.00 | 1,276.00 | 1,289.00 | 1,289.00 | +0.55% | 108,500 | 0.72 |
| Oct 05, 2026 | 1,292.00 | 1,296.00 | 1,278.00 | 1,282.00 | 1,282.00 | -0.70% | 123,000 | 0.81 |
| Oct 02, 2026 | 1,285.00 | 1,299.00 | 1,270.00 | 1,291.00 | 1,291.00 | -0.08% | 135,800 | 0.90 |
| Oct 01, 2026 | 1,302.00 | 1,303.00 | 1,289.00 | 1,292.00 | 1,292.00 | -1.15% | 137,900 | 0.92 |
| Sep 30, 2026 | 1,311.00 | 1,316.00 | 1,301.00 | 1,307.00 | 1,307.00 | -0.31% | 212,600 | 1.43 |
| Sep 29, 2026 | 1,357.00 | 1,357.00 | 1,303.00 | 1,311.00 | 1,311.00 | -4.24% | 190,500 | 1.29 |
| Sep 28, 2026 | 1,374.00 | 1,383.00 | 1,360.00 | 1,369.00 | 1,369.00 | -0.07% | 161,300 | 1.10 |
| Sep 25, 2026 | 1,353.00 | 1,376.00 | 1,353.00 | 1,370.00 | 1,370.00 | +2.09% | 241,600 | 1.66 |
| Sep 24, 2026 | 1,371.00 | 1,371.00 | 1,339.00 | 1,342.00 | 1,342.00 | -2.96% | 192,400 | 1.32 |
| Sep 23, 2026 | 1,383.00 | 1,393.00 | 1,367.00 | 1,383.00 | 1,383.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,383.00 | 1,393.00 | 1,367.00 | 1,383.00 | 1,383.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,383.00 | 1,393.00 | 1,367.00 | 1,383.00 | 1,383.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,393.00 | 1,393.00 | 1,367.00 | 1,383.00 | 1,383.00 | -0.50% | 187,800 | 1.23 |
| Sep 17, 2026 | 1,403.00 | 1,410.00 | 1,386.00 | 1,390.00 | 1,390.00 | +0.29% | 115,200 | 0.76 |
| Sep 16, 2026 | 1,380.00 | 1,407.00 | 1,380.00 | 1,386.00 | 1,386.00 | +0.95% | 113,000 | 0.73 |
| Sep 15, 2026 | 1,377.00 | 1,387.00 | 1,366.00 | 1,373.00 | 1,373.00 | -0.29% | 130,500 | 0.85 |
| Sep 14, 2026 | 1,370.00 | 1,387.00 | 1,367.00 | 1,377.00 | 1,377.00 | +1.25% | 137,100 | 0.89 |
| Sep 11, 2026 | 1,338.00 | 1,372.00 | 1,335.00 | 1,360.00 | 1,360.00 | 0.00% | 127,100 | 0.83 |
| Sep 10, 2026 | 1,352.00 | 1,365.00 | 1,337.00 | 1,360.00 | 1,360.00 | +0.59% | 129,100 | 0.84 |
| Sep 09, 2026 | 1,334.00 | 1,365.00 | 1,329.00 | 1,352.00 | 1,352.00 | +1.12% | 162,400 | 1.06 |
| Sep 08, 2026 | 1,316.00 | 1,341.00 | 1,308.00 | 1,337.00 | 1,337.00 | +1.13% | 229,700 | 1.52 |
| Sep 07, 2026 | 1,334.00 | 1,346.00 | 1,316.00 | 1,322.00 | 1,322.00 | -0.23% | 139,700 | 0.92 |
| Sep 04, 2026 | 1,342.00 | 1,342.00 | 1,318.00 | 1,325.00 | 1,325.00 | -1.71% | 146,900 | 0.96 |
| Sep 03, 2026 | 1,335.00 | 1,354.00 | 1,335.00 | 1,348.00 | 1,348.00 | +0.37% | 204,000 | 1.34 |
