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

Shizuoka Gas Co., Ltd. (9543.T)

Compare
1,104.00
-18.00
(-1.60%)
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, 20251,116.001,128.001,097.001,104.001,104.00159,400
Apr 3, 20251,105.001,123.001,101.001,122.001,122.00109,000
Apr 2, 20251,144.001,146.001,135.001,135.001,135.0083,600
Apr 1, 20251,139.001,151.001,132.001,132.001,132.0078,900
Mar 31, 20251,145.001,148.001,122.001,131.001,131.00116,700
Mar 28, 20251,159.001,159.001,144.001,147.001,147.00102,000
Mar 27, 20251,150.001,155.001,140.001,155.001,155.00102,000
Mar 26, 20251,155.001,155.001,141.001,152.001,152.00102,700
Mar 25, 20251,145.001,150.001,132.001,146.001,146.0068,100
Mar 24, 20251,145.001,158.001,142.001,150.001,150.0099,300
Mar 21, 20251,133.001,154.001,133.001,141.001,141.00224,100
Mar 19, 20251,119.001,144.001,119.001,135.001,135.00128,800
Mar 18, 20251,115.001,124.001,113.001,113.001,113.0090,200
Mar 17, 20251,104.001,117.001,096.001,109.001,109.0081,000
Mar 14, 20251,100.001,109.001,085.001,101.001,101.00175,500
Mar 13, 20251,075.001,097.001,073.001,078.001,078.00180,300
Mar 12, 20251,056.001,080.001,056.001,075.001,075.0070,100
Mar 11, 20251,072.001,076.001,053.001,059.001,059.0066,500
Mar 10, 20251,085.001,093.001,078.001,078.001,078.0068,500
Mar 7, 20251,074.001,091.001,074.001,079.001,079.0096,000
Mar 6, 20251,089.001,106.001,088.001,097.001,097.00217,200
Mar 5, 20251,070.001,095.001,070.001,079.001,079.00145,000
Mar 4, 20251,067.001,079.001,065.001,070.001,070.0080,800
Mar 3, 20251,069.001,077.001,062.001,066.001,066.0068,600
Feb 28, 20251,056.001,069.001,052.001,063.001,063.00168,800
Feb 27, 20251,036.001,049.001,032.001,048.001,048.0069,500
Feb 26, 20251,020.001,034.001,016.001,032.001,032.0094,500
Feb 25, 20251,005.001,020.001,005.001,020.001,020.0069,900
Feb 21, 20251,014.001,019.001,001.001,006.001,006.00204,300
Feb 20, 20251,027.001,027.001,004.001,011.001,011.0086,600
Feb 19, 20251,033.001,037.001,022.001,031.001,031.0058,500
Feb 18, 20251,024.001,035.001,024.001,033.001,033.0057,700
Feb 17, 20251,023.001,036.001,023.001,023.001,023.0092,600
Feb 14, 20251,040.001,043.001,026.001,027.001,027.0070,400
Feb 13, 20251,035.001,046.001,027.001,033.001,033.00167,600
Feb 12, 20251,024.001,033.001,018.001,033.001,033.0081,000
Feb 10, 20251,014.001,025.001,012.001,024.001,024.0086,100
Feb 7, 20251,004.001,017.001,004.001,013.001,013.0096,900
Feb 6, 20251,003.001,009.001,002.001,006.001,006.00100,700
Feb 5, 20251,000.001,006.00997.001,000.001,000.00161,300
Feb 4, 20251,003.001,008.00992.00995.00995.00166,000
Feb 3, 20251,008.001,019.00994.00996.00996.00219,100
Jan 31, 20251,007.001,010.001,003.001,005.001,005.00116,600
Jan 30, 2025998.001,009.00998.001,008.001,008.00139,600
Jan 29, 20251,002.001,009.00998.00999.00999.00157,700
Jan 28, 20251,013.001,019.001,002.001,002.001,002.00133,500
Jan 27, 20251,014.001,018.001,001.001,006.001,006.00145,600
Jan 24, 20251,011.001,016.001,001.001,001.001,001.0097,500
Jan 23, 20251,011.001,016.001,002.001,002.001,002.00122,000
Jan 22, 20251,030.001,034.001,016.001,017.001,017.0089,000
Jan 21, 20251,041.001,045.001,032.001,032.001,032.0096,000
Jan 20, 20251,034.001,038.001,027.001,038.001,038.0099,200
Jan 17, 20251,025.001,034.001,019.001,033.001,033.00167,900
Jan 16, 20251,018.001,026.001,010.001,019.001,019.00137,100
Jan 15, 20251,025.001,029.001,017.001,025.001,025.00120,600
Jan 14, 20251,018.001,020.00995.001,001.001,001.00191,400
Jan 10, 20251,020.001,024.001,016.001,020.001,020.0092,000
Jan 9, 20251,030.001,033.001,020.001,021.001,021.00139,300
Jan 8, 20251,040.001,049.001,031.001,032.001,032.00166,300
Jan 7, 20251,070.001,071.001,037.001,044.001,044.00198,500
Jan 6, 20251,076.001,079.001,064.001,076.001,076.00258,600
Dec 30, 20241,060.001,076.001,050.001,070.001,070.00302,100
Dec 27, 2024 27.00 Dividend
Dec 27, 20241,017.001,042.001,014.001,042.001,042.00744,100
Dec 26, 20241,030.001,046.001,025.001,043.001,016.001,116,600
Dec 25, 20241,038.001,038.001,020.001,031.001,004.31581,200
Dec 24, 20241,015.001,036.001,010.001,034.001,007.23779,200
Dec 23, 20241,003.001,025.001,003.001,020.00993.60829,600
Dec 20, 20241,009.001,013.001,002.001,002.00976.06581,400
Dec 19, 20241,007.001,013.001,006.001,011.00984.83406,200
Dec 18, 20241,012.001,023.001,011.001,014.00987.75260,300
Dec 17, 20241,020.001,027.001,010.001,012.00985.80256,900
Dec 16, 20241,014.001,025.001,013.001,017.00990.67382,600
Dec 13, 20241,017.001,029.001,014.001,016.00989.70200,400
Dec 12, 20241,021.001,027.001,012.001,021.00994.57276,100
Dec 11, 20241,013.001,018.001,009.001,012.00985.80139,100
Dec 10, 20241,024.001,024.001,004.001,004.00978.01202,000
Dec 9, 20241,017.001,023.001,016.001,016.00989.70140,300
Dec 6, 20241,018.001,020.001,006.001,015.00988.72183,200
Dec 5, 20241,023.001,026.001,005.001,017.00990.67155,400
Dec 4, 20241,033.001,036.001,020.001,021.00994.57111,300
Dec 3, 20241,017.001,038.001,017.001,032.001,005.28136,400
Dec 2, 20241,033.001,033.001,015.001,017.00990.67168,200
Nov 29, 20241,031.001,039.001,028.001,028.001,001.3986,200
Nov 28, 20241,028.001,035.001,019.001,021.00994.5790,300
Nov 27, 20241,035.001,035.001,013.001,023.00996.5289,700
Nov 26, 20241,051.001,057.001,029.001,035.001,008.21126,800
Nov 25, 20241,041.001,048.001,041.001,048.001,020.87106,200
Nov 22, 20241,027.001,040.001,025.001,038.001,011.1386,400
Nov 21, 20241,020.001,040.001,019.001,031.001,004.3194,600
Nov 20, 20241,012.001,020.001,011.001,017.00990.6787,900
Nov 19, 20241,016.001,023.001,010.001,012.00985.80108,000
Nov 18, 20241,007.001,019.001,000.001,010.00983.8595,800
Nov 15, 20241,006.001,018.001,005.001,008.00981.9193,200
Nov 14, 20241,002.001,006.00996.001,004.00978.0178,200
Nov 13, 20241,003.001,010.00999.001,002.00976.0698,200
Nov 12, 20241,000.001,016.001,000.001,003.00977.0486,500
Nov 11, 2024995.001,000.00991.00996.00970.2279,200
Nov 8, 20241,002.001,002.00992.00994.00968.27111,300
Nov 7, 2024998.001,021.00997.001,000.00974.11124,100
Nov 6, 20241,005.001,018.00997.001,005.00978.9877,500
Nov 5, 20241,005.001,009.00991.00997.00971.1998,100
Nov 1, 20241,015.001,020.001,005.001,005.00978.9876,700
Oct 31, 20241,028.001,033.001,020.001,023.00996.5289,100
Oct 30, 20241,016.001,028.001,002.001,023.00996.52286,700
Oct 29, 20241,003.001,018.001,002.001,018.00991.6550,100
Oct 28, 2024997.001,004.00989.001,001.00975.0976,000
Oct 25, 20241,005.001,007.00992.00998.00972.1671,900
Oct 24, 20241,001.001,006.00998.001,006.00979.9679,700
Oct 23, 20241,003.001,020.001,003.001,003.00977.0464,300
Oct 22, 20241,012.001,017.001,005.001,010.00983.8541,700
Oct 21, 20241,030.001,030.001,012.001,012.00985.8057,500
Oct 18, 20241,033.001,038.001,024.001,025.00998.4751,300
Oct 17, 20241,045.001,048.001,035.001,037.001,010.1649,200
Oct 16, 20241,045.001,054.001,036.001,036.001,009.1859,300
Oct 15, 20241,052.001,059.001,045.001,046.001,018.9262,200
Oct 11, 20241,053.001,057.001,045.001,048.001,020.8760,100
Oct 10, 20241,050.001,057.001,045.001,054.001,026.7280,800
Oct 9, 20241,048.001,055.001,041.001,055.001,027.6956,500
Oct 8, 20241,050.001,057.001,042.001,043.001,016.0062,500
Oct 7, 20241,085.001,085.001,059.001,064.001,036.4680,200
Oct 4, 20241,054.001,082.001,054.001,078.001,050.09100,400
Oct 3, 20241,053.001,064.001,051.001,054.001,026.7281,200
Oct 2, 20241,050.001,062.001,043.001,050.001,022.82105,100
Oct 1, 20241,063.001,066.001,054.001,057.001,029.6479,000
Sep 30, 20241,080.001,081.001,057.001,063.001,035.48152,600
Sep 27, 20241,110.001,110.001,093.001,096.001,067.63102,200
Sep 26, 20241,090.001,105.001,079.001,105.001,076.40160,100
Sep 25, 20241,080.001,088.001,071.001,088.001,059.8482,000
Sep 24, 20241,081.001,089.001,067.001,080.001,052.04121,100
Sep 20, 20241,102.001,106.001,025.001,068.001,040.35408,700
Sep 19, 20241,098.001,110.001,092.001,099.001,070.55119,700
Sep 18, 20241,091.001,098.001,085.001,098.001,069.58121,100
Sep 17, 20241,089.001,089.001,072.001,086.001,057.89114,900
Sep 13, 20241,079.001,079.001,064.001,072.001,044.25108,700
Sep 12, 20241,071.001,091.001,071.001,085.001,056.91138,700
Sep 11, 20241,091.001,091.001,052.001,060.001,032.56127,900
Sep 10, 20241,110.001,110.001,090.001,095.001,066.6569,400
Sep 9, 20241,106.001,109.001,094.001,103.001,074.45124,300
Sep 6, 20241,110.001,128.001,108.001,117.001,088.08104,000
Sep 5, 20241,115.001,127.001,100.001,105.001,076.40128,100
Sep 4, 20241,102.001,128.001,102.001,112.001,083.21150,900
Sep 3, 20241,100.001,117.001,100.001,117.001,088.08101,500
Sep 2, 20241,120.001,122.001,091.001,100.001,071.52106,000
Aug 30, 20241,105.001,126.001,105.001,120.001,091.01243,000
Aug 29, 20241,101.001,114.001,101.001,113.001,084.19143,300
Aug 28, 20241,111.001,114.001,090.001,100.001,071.52111,700
Aug 27, 20241,082.001,110.001,081.001,110.001,081.27257,500
Aug 26, 20241,089.001,096.001,081.001,090.001,061.78133,500
Aug 23, 20241,087.001,091.001,081.001,090.001,061.78122,100
Aug 22, 20241,079.001,086.001,074.001,086.001,057.89157,100
Aug 21, 20241,048.001,072.001,042.001,072.001,044.25214,600
Aug 20, 20241,032.001,060.001,032.001,047.001,019.90175,800
Aug 19, 20241,039.001,043.001,024.001,030.001,003.34160,500
Aug 16, 20241,038.001,038.001,019.001,038.001,011.13222,400
Aug 15, 20241,017.001,039.001,014.001,039.001,012.10239,000
Aug 14, 2024985.001,017.00980.001,017.00990.67250,000
Aug 13, 2024962.00988.00954.00988.00962.42293,800
Aug 9, 2024941.00967.00925.00956.00931.25377,600
Aug 8, 2024933.00955.00930.00945.00920.54356,700
Aug 7, 2024901.00926.00900.00903.00879.62161,200
Aug 6, 2024921.00928.00894.00916.00892.29314,900
Aug 5, 2024890.00898.00842.00854.00831.89376,500
Aug 2, 2024931.00936.00915.00916.00892.29205,300
Aug 1, 2024948.00949.00932.00940.00915.67124,900
Jul 31, 2024946.00957.00937.00954.00929.30164,100
Jul 30, 2024950.00954.00944.00946.00921.51564,800
Jul 29, 2024945.00955.00945.00951.00926.38174,400
Jul 26, 2024936.00943.00934.00934.00909.82115,200
Jul 25, 2024930.00939.00924.00935.00910.80168,200
Jul 24, 2024944.00945.00932.00933.00908.85129,500
Jul 23, 2024936.00948.00935.00946.00921.51120,200
Jul 22, 2024949.00949.00934.00938.00913.72153,500
Jul 19, 2024947.00951.00941.00947.00922.49172,300
Jul 18, 2024937.00953.00937.00946.00921.51175,300
Jul 17, 2024934.00944.00933.00938.00913.72100,300
Jul 16, 2024935.00941.00931.00936.00911.7794,700
Jul 12, 2024935.00942.00930.00931.00906.90178,400
Jul 11, 2024926.00940.00924.00932.00907.87132,900
Jul 10, 2024929.00930.00920.00924.00900.08134,500
Jul 9, 2024930.00936.00928.00928.00903.98114,600
Jul 8, 2024931.00936.00926.00929.00904.95137,200
Jul 5, 2024941.00942.00931.00931.00906.9093,200
Jul 4, 2024946.00946.00941.00944.00919.5669,700
Jul 3, 2024940.00951.00934.00945.00920.54118,100
Jul 2, 2024956.00956.00944.00945.00920.5499,300
Jul 1, 2024962.00965.00955.00955.00930.2861,800
Jun 28, 2024964.00964.00951.00957.00932.23130,800
Jun 27, 2024 13.00 Dividend
Jun 27, 2024955.00967.00954.00965.00940.02118,300
Jun 26, 2024960.00969.00956.00964.00926.38136,900
Jun 25, 2024953.00971.00953.00960.00922.54165,500
Jun 24, 2024951.00955.00943.00952.00914.85109,400
Jun 21, 2024944.00950.00937.00946.00909.08742,700
Jun 20, 2024930.00942.00930.00942.00905.24108,800
Jun 19, 2024935.00940.00933.00940.00903.3282,300
Jun 18, 2024938.00940.00933.00937.00900.4494,500
Jun 17, 2024933.00937.00923.00935.00898.51160,200
Jun 14, 2024924.00940.00924.00939.00902.36146,900
Jun 13, 2024944.00944.00923.00925.00888.90198,600
Jun 12, 2024943.00948.00940.00944.00907.1699,900
Jun 11, 2024944.00955.00941.00941.00904.28105,800
Jun 10, 2024941.00950.00940.00948.00911.0190,200
Jun 7, 2024946.00946.00940.00941.00904.2891,400
Jun 6, 2024948.00949.00942.00944.00907.1681,700
Jun 5, 2024961.00962.00947.00949.00911.9793,400
Jun 4, 2024962.00971.00955.00965.00927.34130,700
Jun 3, 2024971.00977.00950.00965.00927.34184,200
May 31, 2024952.00970.00952.00966.00928.30259,500
May 30, 2024940.00952.00939.00947.00910.04126,000
May 29, 2024955.00955.00944.00944.00907.1673,000
May 28, 2024950.00958.00948.00953.00915.81118,800
May 27, 2024965.00965.00948.00952.00914.85134,600
May 24, 2024951.00967.00947.00961.00923.50123,300
May 23, 2024962.00969.00956.00958.00920.62112,000
May 22, 2024960.00970.00952.00961.00923.50187,800
May 21, 2024964.00978.00963.00968.00930.23160,900
May 20, 2024948.00963.00944.00963.00925.42122,400
May 17, 2024938.00949.00934.00948.00911.01147,900
May 16, 2024950.00952.00932.00938.00901.40201,400
May 15, 2024955.00955.00944.00948.00911.01138,900
May 14, 2024947.00954.00942.00950.00912.93166,800
May 13, 2024930.00956.00925.00954.00916.77218,400
May 10, 2024947.00951.00930.00935.00898.51137,400
May 9, 2024950.00950.00942.00945.00908.1277,900
May 8, 2024954.00960.00947.00947.00910.04139,900
May 7, 2024963.00963.00949.00960.00922.54104,500
May 2, 2024959.00962.00951.00954.00916.7776,400
May 1, 2024965.00966.00956.00959.00921.5883,100
Apr 30, 2024966.00966.00952.00966.00928.30150,000
Apr 26, 2024945.00957.00937.00957.00919.65203,400
Apr 25, 2024973.00974.00951.00951.00913.89120,100
Apr 24, 2024980.00980.00965.00966.00928.3095,000
Apr 23, 2024971.00983.00970.00978.00939.84139,400
Apr 22, 2024957.00971.00957.00971.00933.11145,600
Apr 19, 2024951.00954.00938.00944.00907.16170,200
Apr 18, 2024955.00958.00948.00951.00913.8999,600
Apr 17, 2024968.00970.00948.00953.00915.81220,900
Apr 16, 2024969.00978.00961.00961.00923.50121,600
Apr 15, 2024960.00988.00960.00976.00937.91123,500
Apr 12, 2024980.00986.00967.00973.00935.03104,800
Apr 11, 2024969.00994.00965.00981.00942.72177,000
Apr 10, 2024967.00982.00964.00977.00938.87211,700
Apr 9, 2024963.00965.00954.00955.00917.7388,000
Apr 8, 2024955.00966.00949.00963.00925.42156,100
Apr 5, 2024950.00959.00946.00955.00917.73116,800
Apr 4, 2024960.00961.00952.00956.00918.69102,200