tiprankstipranks
Trending News
More News >
Hokkaido Gas Co., Ltd. (JP:9534)
:9534
Japanese Market
Advertisement

Hokkaido Gas Co., Ltd. (9534) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
687.00
691.00
680.00
682.00
682.00
-1.16%
66,400
0.58
Oct 20, 2025
699.00
702.00
685.00
690.00
690.00
+1.17%
161,600
1.44
Oct 17, 2025
692.00
692.00
681.00
682.00
682.00
-1.02%
59,600
0.53
Oct 16, 2025
684.00
690.00
683.00
689.00
689.00
+0.88%
80,600
0.72
Oct 15, 2025
674.00
683.00
671.00
683.00
683.00
+1.49%
72,700
0.65
Oct 14, 2025
680.00
685.00
664.00
673.00
673.00
+0.30%
208,100
1.89
Oct 10, 2025
671.00
674.00
667.00
671.00
671.00
-1.47%
91,500
0.83
Oct 09, 2025
682.00
685.00
671.00
681.00
681.00
+0.74%
59,400
0.54
Oct 08, 2025
670.00
685.00
670.00
676.00
676.00
+1.35%
95,500
0.86
Oct 07, 2025
682.00
682.00
667.00
667.00
667.00
-2.06%
81,100
0.73
Oct 06, 2025
690.00
692.00
678.00
681.00
681.00
+0.29%
103,900
0.94
Oct 03, 2025
672.00
679.00
667.00
679.00
679.00
+1.80%
68,500
0.62
Oct 02, 2025
664.00
668.00
656.00
667.00
667.00
+0.30%
108,100
0.98
Oct 01, 2025
684.00
685.00
658.00
665.00
665.00
-3.06%
131,700
1.18
Sep 30, 2025
691.00
697.00
684.00
686.00
686.00
-0.29%
146,200
1.29
Sep 29, 2025
682.00
689.00
671.00
688.00
688.00
+1.18%
128,700
1.14
Sep 26, 2025
676.00
691.00
676.00
690.00
680.00
+2.66%
149,800
1.34
Sep 25, 2025
676.00
682.00
668.00
682.00
672.12
+2.37%
139,400
1.26
Sep 24, 2025
672.00
680.00
671.00
676.00
666.20
+2.53%
89,200
0.80
Sep 22, 2025
663.00
672.00
662.00
669.00
659.30
+2.54%
123,600
1.04
Sep 19, 2025
650.00
664.00
650.00
662.00
652.40
+3.82%
165,400
1.39
Sep 18, 2025
661.00
661.00
647.00
647.00
637.62
-0.38%
147,600
1.23
Sep 17, 2025
677.00
677.00
659.00
659.00
649.45
-1.23%
165,400
1.40
Sep 16, 2025
675.00
677.00
669.00
677.00
667.19
+2.53%
83,600
0.70
Sep 12, 2025
669.00
672.00
665.00
670.00
660.29
+0.87%
104,800
0.87
Sep 11, 2025
669.00
681.00
666.00
674.00
664.23
+2.84%
129,700
1.07
Sep 10, 2025
665.00
674.00
663.00
665.00
655.36
+1.62%
65,800
0.54
Sep 09, 2025
676.00
678.00
664.00
664.00
654.38
-0.18%
107,400
0.88
Sep 08, 2025
666.00
675.00
663.00
675.00
665.22
+3.78%
96,400
0.79
Sep 05, 2025
669.00
669.00
659.00
660.00
650.43
-0.19%
142,000
1.17
Sep 04, 2025
675.00
675.00
666.00
671.00
661.28
+1.02%
80,600
0.66
Sep 03, 2025
678.00
684.00
668.00
674.00
664.23
+1.32%
104,500
0.86
Sep 02, 2025
677.00
679.00
673.00
675.00
665.22
+2.08%
61,400
0.50
Sep 01, 2025
673.00
680.00
670.00
671.00
661.28
+0.13%
74,800
0.61
Aug 29, 2025
693.00
693.00
680.00
680.00
670.14
+0.15%
91,700
0.74
Aug 28, 2025
686.00
693.00
683.00
689.00
679.01
+2.21%
130,500
1.06
Aug 27, 2025
680.00
687.00
677.00
684.00
674.09
+2.07%
64,500
0.53
Aug 26, 2025
690.00
692.00
680.00
680.00
670.14
0.00%
101,800
0.84
Aug 25, 2025
690.00
695.00
685.00
690.00
680.00
+1.47%
88,100
0.73
Aug 22, 2025
679.00
691.00
677.00
690.00
680.00
+3.73%
122,700
1.03
Aug 21, 2025
673.00
677.00
670.00
675.00
665.22
+1.77%
46,800
0.39
Aug 20, 2025
670.00
679.00
667.00
673.00
663.25
+2.08%
76,300
0.64
Aug 19, 2025
672.00
673.00
665.00
669.00
659.30
+0.42%
80,200
0.67
Aug 18, 2025
683.00
688.00
672.00
676.00
666.20
+0.14%
150,100
1.20
Aug 15, 2025
672.00
685.00
671.00
685.00
675.07
+3.74%
140,800
1.13
Aug 14, 2025
669.00
673.00
665.00
670.00
660.29
+1.47%
131,100
1.06
Aug 13, 2025
672.00
675.00
670.00
670.00
660.29
+1.47%
91,000
0.74
Aug 12, 2025
665.00
672.00
663.00
670.00
660.29
+2.23%
144,100
1.18
Aug 08, 2025
634.00
665.00
630.00
665.00
655.36
+7.28%
284,600
2.37
Aug 07, 2025
632.00
635.00
626.00
629.00
619.88
+1.15%
153,000
1.28
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis