Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Saibu Gas Holdings Co.,Ltd. (9536.T)

Compare
1,660.00
-26.00
(-1.54%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,656.001,671.001,651.001,660.001,660.00125,800
Apr 3, 20251,673.001,690.001,660.001,686.001,686.00102,700
Apr 2, 20251,726.001,726.001,696.001,702.001,702.0073,700
Apr 1, 20251,725.001,734.001,707.001,724.001,724.0089,200
Mar 31, 20251,730.001,731.001,700.001,709.001,709.00154,800
Mar 28, 2025 35.00 Dividend
Mar 28, 20251,751.001,754.001,729.001,754.001,754.00182,900
Mar 27, 20251,733.001,752.001,729.001,752.001,717.00101,100
Mar 26, 20251,736.001,741.001,727.001,740.001,705.2478,800
Mar 25, 20251,726.001,738.001,717.001,734.001,699.3666,100
Mar 24, 20251,735.001,736.001,718.001,736.001,701.3268,300
Mar 21, 20251,735.001,746.001,725.001,733.001,698.38172,200
Mar 19, 20251,716.001,736.001,707.001,722.001,687.6077,200
Mar 18, 20251,708.001,721.001,704.001,706.001,671.9283,500
Mar 17, 20251,710.001,710.001,698.001,708.001,673.8871,400
Mar 14, 20251,711.001,712.001,700.001,701.001,667.0280,200
Mar 13, 20251,702.001,713.001,689.001,711.001,676.82147,300
Mar 12, 20251,682.001,707.001,682.001,693.001,659.18111,800
Mar 11, 20251,695.001,698.001,678.001,681.001,647.4279,900
Mar 10, 20251,712.001,713.001,697.001,698.001,664.0868,800
Mar 7, 20251,706.001,718.001,690.001,712.001,677.80151,300
Mar 6, 20251,723.001,729.001,706.001,714.001,679.76178,500
Mar 5, 20251,689.001,726.001,685.001,711.001,676.82256,000
Mar 4, 20251,678.001,692.001,672.001,685.001,651.3485,800
Mar 3, 20251,662.001,693.001,662.001,691.001,657.22201,500
Feb 28, 20251,646.001,669.001,645.001,655.001,621.94859,100
Feb 27, 20251,644.001,659.001,642.001,659.001,625.86114,200
Feb 26, 20251,636.001,654.001,631.001,649.001,616.06144,100
Feb 25, 20251,645.001,645.001,633.001,641.001,608.22149,000
Feb 21, 20251,631.001,641.001,630.001,635.001,602.34107,800
Feb 20, 20251,648.001,648.001,634.001,639.001,606.26154,900
Feb 19, 20251,657.001,665.001,647.001,649.001,616.06168,800
Feb 18, 20251,663.001,666.001,648.001,653.001,619.98150,800
Feb 17, 20251,673.001,678.001,657.001,668.001,634.68140,200
Feb 14, 20251,670.001,684.001,668.001,679.001,645.4693,900
Feb 13, 20251,669.001,680.001,664.001,674.001,640.5681,800
Feb 12, 20251,674.001,674.001,659.001,661.001,627.82156,100
Feb 10, 20251,663.001,673.001,662.001,667.001,633.7057,400
Feb 7, 20251,663.001,672.001,661.001,666.001,632.7270,100
Feb 6, 20251,668.001,674.001,663.001,663.001,629.7862,300
Feb 5, 20251,680.001,685.001,662.001,665.001,631.7473,700
Feb 4, 20251,699.001,700.001,676.001,680.001,646.4471,500
Feb 3, 20251,717.001,740.001,680.001,680.001,646.4495,500
Jan 31, 20251,704.001,718.001,698.001,712.001,677.8053,400
Jan 30, 20251,705.001,712.001,695.001,712.001,677.8058,700
Jan 29, 20251,695.001,709.001,694.001,707.001,672.9063,400
Jan 28, 20251,699.001,703.001,693.001,695.001,661.1460,600
Jan 27, 20251,692.001,697.001,687.001,696.001,662.1242,800
Jan 24, 20251,677.001,693.001,677.001,684.001,650.3661,900
Jan 23, 20251,678.001,681.001,663.001,677.001,643.5077,800
Jan 22, 20251,683.001,684.001,674.001,675.001,641.5444,000
Jan 21, 20251,680.001,684.001,673.001,674.001,640.5636,500
Jan 20, 20251,680.001,683.001,674.001,680.001,646.4442,900
Jan 17, 20251,676.001,676.001,668.001,672.001,638.6038,100
Jan 16, 20251,676.001,684.001,671.001,672.001,638.6052,000
Jan 15, 20251,676.001,683.001,674.001,675.001,641.5435,000
Jan 14, 20251,687.001,690.001,665.001,671.001,637.6287,600
Jan 10, 20251,693.001,695.001,687.001,687.001,653.3048,300
Jan 9, 20251,704.001,704.001,690.001,695.001,661.1481,700
Jan 8, 20251,712.001,723.001,701.001,701.001,667.0260,300
Jan 7, 20251,715.001,715.001,702.001,712.001,677.8071,400
Jan 6, 20251,743.001,745.001,713.001,713.001,678.7883,200
Dec 30, 20241,731.001,743.001,729.001,732.001,697.40100,700
Dec 27, 20241,719.001,731.001,713.001,731.001,696.4264,900
Dec 26, 20241,702.001,712.001,697.001,711.001,676.8266,000
Dec 25, 20241,710.001,711.001,691.001,699.001,665.0683,400
Dec 24, 20241,697.001,727.001,697.001,710.001,675.8481,800
Dec 23, 20241,682.001,704.001,682.001,697.001,663.1082,800
Dec 20, 20241,692.001,692.001,677.001,681.001,647.42171,000
Dec 19, 20241,700.001,709.001,692.001,692.001,658.2097,100
Dec 18, 20241,694.001,712.001,694.001,703.001,668.9877,900
Dec 17, 20241,686.001,696.001,684.001,684.001,650.3662,800
Dec 16, 20241,701.001,708.001,683.001,686.001,652.3289,400
Dec 13, 20241,707.001,723.001,698.001,698.001,664.0885,100
Dec 12, 20241,696.001,722.001,696.001,715.001,680.7484,400
Dec 11, 20241,700.001,706.001,696.001,696.001,662.1258,200
Dec 10, 20241,713.001,713.001,699.001,703.001,668.98102,400
Dec 9, 20241,715.001,715.001,695.001,704.001,669.96115,500
Dec 6, 20241,716.001,728.001,711.001,712.001,677.8048,100
Dec 5, 20241,740.001,743.001,716.001,716.001,681.7258,800
Dec 4, 20241,750.001,751.001,730.001,732.001,697.4066,900
Dec 3, 20241,750.001,770.001,749.001,749.001,714.0679,300
Dec 2, 20241,746.001,751.001,731.001,735.001,700.3468,200
Nov 29, 20241,763.001,772.001,746.001,746.001,711.1255,900
Nov 28, 20241,751.001,765.001,750.001,751.001,716.0233,500
Nov 27, 20241,762.001,766.001,750.001,762.001,726.8049,400
Nov 26, 20241,783.001,783.001,753.001,766.001,730.7253,200
Nov 25, 20241,776.001,788.001,765.001,765.001,729.7462,900
Nov 22, 20241,760.001,773.001,755.001,765.001,729.7431,800
Nov 21, 20241,757.001,764.001,755.001,761.001,725.8219,200
Nov 20, 20241,777.001,787.001,756.001,757.001,721.9029,400
Nov 19, 20241,814.001,814.001,779.001,779.001,743.4626,400
Nov 18, 20241,818.001,823.001,795.001,795.001,759.1424,100
Nov 15, 20241,797.001,820.001,797.001,806.001,769.9262,500
Nov 14, 20241,808.001,808.001,790.001,797.001,761.1029,300
Nov 13, 20241,816.001,816.001,797.001,806.001,769.9241,900
Nov 12, 20241,799.001,815.001,799.001,804.001,767.9642,400
Nov 11, 20241,794.001,803.001,791.001,793.001,757.1839,700
Nov 8, 20241,777.001,788.001,774.001,787.001,751.3046,800
Nov 7, 20241,738.001,786.001,738.001,775.001,739.5473,200
Nov 6, 20241,751.001,757.001,732.001,737.001,702.3045,100
Nov 5, 20241,753.001,753.001,722.001,728.001,693.4844,200
Nov 1, 20241,767.001,782.001,746.001,746.001,711.1261,500
Oct 31, 20241,771.001,800.001,771.001,790.001,754.2461,200
Oct 30, 20241,771.001,787.001,766.001,771.001,735.62117,900
Oct 29, 20241,750.001,783.001,749.001,779.001,743.4669,700
Oct 28, 20241,718.001,748.001,715.001,744.001,709.1644,700
Oct 25, 20241,743.001,743.001,718.001,718.001,683.6877,000
Oct 24, 20241,750.001,755.001,743.001,743.001,708.1844,100
Oct 23, 20241,753.001,759.001,744.001,749.001,714.0659,900
Oct 22, 20241,770.001,770.001,750.001,753.001,717.9863,700
Oct 21, 20241,778.001,778.001,756.001,764.001,728.7649,700
Oct 18, 20241,818.001,818.001,775.001,775.001,739.5468,200
Oct 17, 20241,813.001,830.001,800.001,800.001,764.0440,300
Oct 16, 20241,803.001,825.001,802.001,802.001,766.0056,200
Oct 15, 20241,795.001,830.001,790.001,830.001,793.4486,000
Oct 11, 20241,797.001,801.001,785.001,788.001,752.2844,500
Oct 10, 20241,805.001,805.001,795.001,797.001,761.1055,600
Oct 9, 20241,812.001,812.001,799.001,803.001,766.9840,400
Oct 8, 20241,821.001,831.001,806.001,813.001,776.7841,900
Oct 7, 20241,830.001,841.001,823.001,837.001,800.3047,000
Oct 4, 20241,812.001,827.001,812.001,817.001,780.7026,100
Oct 3, 20241,830.001,832.001,810.001,810.001,773.8420,600
Oct 2, 20241,820.001,834.001,810.001,810.001,773.8445,100
Oct 1, 20241,831.001,832.001,816.001,824.001,787.5631,200
Sep 30, 20241,846.001,846.001,821.001,825.001,788.5434,000
Sep 27, 2024 35.00 Dividend
Sep 27, 20241,839.001,858.001,837.001,858.001,820.8831,400
Sep 26, 20241,865.001,896.001,856.001,882.001,810.1054,100
Sep 25, 20241,854.001,865.001,845.001,856.001,785.1028,700
Sep 24, 20241,871.001,871.001,848.001,854.001,783.1735,600
Sep 20, 20241,872.001,881.001,831.001,831.001,761.05115,700
Sep 19, 20241,879.001,885.001,862.001,880.001,808.1822,200
Sep 18, 20241,856.001,866.001,849.001,863.001,791.8323,500
Sep 17, 20241,854.001,867.001,836.001,856.001,785.1033,800
Sep 13, 20241,843.001,856.001,840.001,854.001,783.1735,300
Sep 12, 20241,862.001,872.001,846.001,846.001,775.4826,600
Sep 11, 20241,868.001,871.001,830.001,838.001,767.7835,800
Sep 10, 20241,893.001,893.001,875.001,875.001,803.3716,500
Sep 9, 20241,872.001,894.001,857.001,893.001,820.6830,200
Sep 6, 20241,908.001,914.001,872.001,880.001,808.1828,900
Sep 5, 20241,909.001,915.001,893.001,903.001,830.3022,600
Sep 4, 20241,913.001,926.001,900.001,907.001,834.1540,700
Sep 3, 20241,911.001,935.001,911.001,924.001,850.5014,700
Sep 2, 20241,923.001,926.001,903.001,910.001,837.0317,400
Aug 30, 20241,918.001,932.001,913.001,923.001,849.5440,600
Aug 29, 20241,938.001,938.001,913.001,919.001,845.6916,400
Aug 28, 20241,949.001,949.001,918.001,933.001,859.1512,000
Aug 27, 20241,937.001,950.001,921.001,945.001,870.7020,800
Aug 26, 20241,934.001,938.001,921.001,933.001,859.1521,900
Aug 23, 20241,918.001,933.001,918.001,925.001,851.4628,500
Aug 22, 20241,903.001,918.001,901.001,918.001,844.7323,500
Aug 21, 20241,903.001,914.001,898.001,904.001,831.2619,000
Aug 20, 20241,908.001,913.001,892.001,911.001,837.9922,500
Aug 19, 20241,928.001,934.001,897.001,901.001,828.3832,600
Aug 16, 20241,910.001,932.001,910.001,932.001,858.1941,900
Aug 15, 20241,894.001,902.001,888.001,897.001,824.5323,700
Aug 14, 20241,867.001,901.001,867.001,894.001,821.6436,900
Aug 13, 20241,860.001,878.001,838.001,867.001,795.6837,300
Aug 9, 20241,868.001,881.001,838.001,853.001,782.2159,800
Aug 8, 20241,817.001,868.001,817.001,834.001,763.9433,000
Aug 7, 20241,814.001,883.001,804.001,855.001,784.1345,300
Aug 6, 20241,772.001,857.001,772.001,836.001,765.8670,800
Aug 5, 20241,823.001,826.001,727.001,732.001,665.83128,100
Aug 2, 20241,904.001,923.001,861.001,863.001,791.8395,600
Aug 1, 20241,927.001,927.001,891.001,909.001,836.0742,100
Jul 31, 20241,897.001,934.001,897.001,927.001,853.3828,500
Jul 30, 20241,900.001,907.001,897.001,907.001,834.1532,600
Jul 29, 20241,890.001,915.001,890.001,911.001,837.9921,900
Jul 26, 20241,885.001,896.001,879.001,881.001,809.1442,200
Jul 25, 20241,890.001,901.001,877.001,887.001,814.9179,900
Jul 24, 20241,930.001,930.001,890.001,890.001,817.8072,800
Jul 23, 20241,932.001,941.001,925.001,933.001,859.1527,200
Jul 22, 20241,963.001,963.001,931.001,932.001,858.1927,800
Jul 19, 20241,977.001,977.001,943.001,952.001,877.4343,200
Jul 18, 20241,967.001,993.001,967.001,977.001,901.4731,700
Jul 17, 20241,970.001,980.001,963.001,974.001,898.5922,700
Jul 16, 20241,963.001,982.001,963.001,970.001,894.7424,400
Jul 12, 20241,950.001,975.001,950.001,968.001,892.8243,300
Jul 11, 20241,961.001,962.001,947.001,955.001,880.3127,900
Jul 10, 20241,970.001,970.001,947.001,953.001,878.3962,700
Jul 9, 20241,976.001,983.001,964.001,970.001,894.7431,400
Jul 8, 20241,982.001,986.001,966.001,976.001,900.5149,000
Jul 5, 20242,004.002,008.001,985.001,985.001,909.1735,800
Jul 4, 20242,005.002,015.001,993.002,004.001,927.4423,200
Jul 3, 20241,987.002,003.001,987.001,993.001,916.8622,800
Jul 2, 20242,001.002,011.001,988.001,996.001,919.7534,500
Jul 1, 20242,018.002,020.001,995.002,001.001,924.5629,100
Jun 28, 20242,003.002,014.001,991.002,012.001,935.1451,400
Jun 27, 20242,039.002,040.002,014.002,032.001,954.3750,800
Jun 26, 20242,015.002,044.002,015.002,028.001,950.5252,600
Jun 25, 20241,985.002,033.001,985.002,015.001,938.0267,800
Jun 24, 20242,000.002,019.001,957.001,985.001,909.1772,300
Jun 21, 20242,030.002,061.001,998.002,002.001,925.52316,600
Jun 20, 20242,031.002,039.002,016.002,020.001,942.8342,200
Jun 19, 20242,011.002,032.002,009.002,021.001,943.7956,500
Jun 18, 20241,981.002,014.001,981.002,000.001,923.5993,000
Jun 17, 20241,991.002,000.001,977.001,981.001,905.3235,900
Jun 14, 20241,957.002,000.001,956.001,997.001,920.7166,100
Jun 13, 20242,000.002,000.001,968.001,969.001,893.7856,600
Jun 12, 20242,008.002,008.001,989.001,991.001,914.9426,100
Jun 11, 20242,001.002,013.001,982.001,992.001,915.9044,900
Jun 10, 20241,967.002,019.001,965.002,002.001,925.5269,600
Jun 7, 20241,959.001,961.001,950.001,959.001,884.1617,500
Jun 6, 20241,960.001,967.001,943.001,959.001,884.1620,200
Jun 5, 20241,947.001,975.001,947.001,959.001,884.1624,500
Jun 4, 20241,971.001,982.001,955.001,973.001,897.6340,800
Jun 3, 20241,943.001,974.001,940.001,971.001,895.7043,900
May 31, 20241,915.001,941.001,911.001,934.001,860.1259,200
May 30, 20241,890.001,907.001,875.001,905.001,832.2238,600
May 29, 20241,906.001,914.001,896.001,897.001,824.5323,700
May 28, 20241,908.001,926.001,904.001,906.001,833.1933,600
May 27, 20241,921.001,926.001,907.001,919.001,845.6919,500
May 24, 20241,893.001,933.001,888.001,921.001,847.6142,200
May 23, 20241,900.001,915.001,893.001,912.001,838.9632,700
May 22, 20241,910.001,916.001,898.001,900.001,827.4133,200
May 21, 20241,911.001,926.001,911.001,916.001,842.8025,500
May 20, 20241,910.001,921.001,905.001,910.001,837.0335,200
May 17, 20241,909.001,918.001,893.001,910.001,837.0325,200
May 16, 20241,916.001,922.001,895.001,900.001,827.4136,500
May 15, 20241,933.001,936.001,905.001,911.001,837.9932,800
May 14, 20241,934.001,946.001,918.001,928.001,854.3434,400
May 13, 20241,946.001,946.001,920.001,934.001,860.1229,500
May 10, 20241,965.001,967.001,951.001,955.001,880.3136,600
May 9, 20241,963.001,967.001,947.001,961.001,886.0824,700
May 8, 20241,963.001,972.001,952.001,954.001,879.3549,300
May 7, 20241,986.001,993.001,956.001,965.001,889.9336,500
May 2, 20241,959.001,985.001,959.001,981.001,905.3230,500
May 1, 20241,965.001,975.001,948.001,965.001,889.9336,300
Apr 30, 20241,967.001,975.001,938.001,965.001,889.9379,700
Apr 26, 20241,944.001,958.001,911.001,952.001,877.4388,100
Apr 25, 20241,988.001,996.001,958.001,961.001,886.0838,600
Apr 24, 20242,014.002,014.001,977.001,988.001,912.0565,500
Apr 23, 20242,010.002,033.002,010.002,014.001,937.0664,800
Apr 22, 20241,953.002,012.001,953.002,006.001,929.3689,000
Apr 19, 20241,948.001,966.001,927.001,934.001,860.1254,100
Apr 18, 20241,939.001,950.001,934.001,947.001,872.6227,300
Apr 17, 20241,979.001,979.001,931.001,939.001,864.9269,400
Apr 16, 20241,991.002,009.001,962.001,980.001,904.3694,400
Apr 15, 20241,950.001,981.001,920.001,978.001,902.4372,900
Apr 12, 20241,972.001,977.001,955.001,958.001,883.2048,400
Apr 11, 20241,930.001,976.001,930.001,962.001,887.0565,400
Apr 10, 20241,917.001,956.001,915.001,944.001,869.7383,900
Apr 9, 20241,935.001,935.001,915.001,927.001,853.3832,800
Apr 8, 20241,930.001,935.001,915.001,930.001,856.2737,900
Apr 5, 20241,908.001,929.001,898.001,927.001,853.3842,000
Apr 4, 20241,905.001,933.001,900.001,927.001,853.3860,000