Hokkaido Gas Co., Ltd. - 9534.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	669	660	660	669	659	142,000
September 04, 2025	675	671	671	675	666	80,600
September 03, 2025	678	674	674	684	668	104,500
September 02, 2025	677	675	675	679	673	61,400
September 01, 2025	673	671	671	680	670	74,800
August 29, 2025	693	680	680	693	680	91,700
August 28, 2025	686	689	689	693	683	130,500
August 27, 2025	680	684	684	687	677	64,500
August 26, 2025	690	680	680	692	680	101,800
August 25, 2025	690	690	690	695	685	88,100
August 22, 2025	679	690	690	691	677	122,700
August 21, 2025	673	675	675	677	670	46,800
August 20, 2025	670	673	673	679	667	76,300
August 19, 2025	672	669	669	673	665	80,200
August 18, 2025	683	676	676	688	672	150,100
August 15, 2025	672	685	685	685	671	140,800
August 14, 2025	669	670	670	673	665	131,100
August 13, 2025	672	670	670	675	670	91,000
August 12, 2025	665	670	670	672	663	144,100
August 08, 2025	634	665	665	665	630	284,600
August 07, 2025	632	629	629	635	626	153,000
August 06, 2025	622	631	631	633	622	110,100
August 05, 2025	631	620	620	631	616	187,500
August 04, 2025	621	622	622	635	617	213,400
August 01, 2025	610	626	626	629	606	192,700
July 31, 2025	594	609	609	614	593	173,600
July 30, 2025	590	591	591	602	589	164,200
July 29, 2025	588	580	580	588	580	81,200
July 28, 2025	595	590	590	601	584	132,100
July 25, 2025	600	600	600	607	594	72,500
July 24, 2025	598	602	602	603	596	72,700
July 23, 2025	592	598	598	598	591	85,500
July 22, 2025	590	592	592	596	588	52,400
July 18, 2025	595	591	591	596	588	65,800
July 17, 2025	591	594	594	594	588	40,800
July 16, 2025	593	591	591	596	588	47,000
July 15, 2025	592	590	590	595	588	67,300
July 14, 2025	585	586	586	593	584	59,600
July 11, 2025	590	586	586	592	586	45,500
July 10, 2025	592	586	586	592	584	118,600
July 09, 2025	598	592	592	600	592	71,300
July 08, 2025	601	596	596	603	596	76,300
July 07, 2025	603	600	600	604	595	190,900
July 04, 2025	598	599	599	599	592	55,600
July 03, 2025	586	593	593	595	585	81,300
July 02, 2025	582	586	586	593	582	83,900
July 01, 2025	593	585	585	594	579	98,400
June 30, 2025	596	594	594	601	593	188,900
June 27, 2025	584	596	596	596	584	261,400
June 26, 2025	573	584	584	584	573	97,400
June 25, 2025	570	573	573	573	568	83,400
June 24, 2025	582	570	570	582	570	70,600
June 23, 2025	583	574	574	585	569	138,100
June 20, 2025	584	574	574	586	574	580,100
June 19, 2025	583	586	586	590	580	173,300
June 18, 2025	568	577	577	579	566	197,000
June 17, 2025	568	567	567	569	560	80,700
June 16, 2025	560	565	565	565	557	130,800
June 13, 2025	545	556	556	556	542	145,300
June 12, 2025	546	546	546	547	539	209,900

Hokkaido Gas Co., Ltd. (9534.T) JPX