Tokyo - Delayed Quote
JPY
Hokkaido Gas Co., Ltd. (9534.T)
882.00
+24.00
(+2.80%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
863.00
883.00
841.00
882.00
882.00
363,900
Oct 29, 2026
892.00
909.00
836.00
858.00
858.00
1,720,200
Oct 28, 2026
915.00
915.00
893.00
893.00
893.00
177,200
Oct 27, 2026
902.00
917.00
900.00
913.00
913.00
254,300
Oct 26, 2026
887.00
909.00
882.00
904.00
904.00
163,300
Oct 23, 2026
892.00
893.00
865.00
876.00
876.00
176,000
Oct 22, 2026
868.00
884.00
868.00
882.00
882.00
148,400
Oct 21, 2026
854.00
865.00
849.00
865.00
865.00
163,900
Oct 20, 2026
850.00
859.00
845.00
845.00
845.00
116,800
Oct 19, 2026
853.00
856.00
844.00
849.00
849.00
146,300
Oct 16, 2026
855.00
859.00
849.00
852.00
852.00
186,300
Oct 15, 2026
856.00
864.00
845.00
850.00
850.00
177,000
Oct 14, 2026
862.00
867.00
842.00
853.00
853.00
187,100
Oct 13, 2026
843.00
860.00
840.00
860.00
860.00
204,300
Oct 9, 2026
841.00
846.00
834.00
834.00
834.00
182,000
Oct 8, 2026
854.00
854.00
825.00
830.00
830.00
168,600
Oct 7, 2026
845.00
860.00
845.00
849.00
849.00
154,900
Oct 6, 2026
835.00
847.00
827.00
845.00
845.00
158,000
Oct 5, 2026
849.00
851.00
832.00
833.00
833.00
189,700
Oct 2, 2026
848.00
852.00
835.00
850.00
850.00
200,400
Oct 1, 2026
865.00
865.00
848.00
852.00
852.00
188,900
Sep 30, 2026
880.00
888.00
865.00
865.00
865.00
185,100
Sep 29, 2026
13.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
896.00
899.00
866.00
880.00
880.00
253,300
Sep 28, 2026
937.00
938.00
917.00
919.00
905.50
164,600
Sep 25, 2026
925.00
939.00
925.00
932.00
918.31
208,700
Sep 24, 2026
945.00
949.00
923.00
925.00
911.41
259,000
Sep 18, 2026
952.00
953.00
931.00
948.00
934.07
431,200
Sep 17, 2026
950.00
972.00
939.00
949.00
935.06
377,800
Sep 16, 2026
939.00
953.00
934.00
945.00
931.12
330,800
Sep 15, 2026
925.00
932.00
914.00
927.00
913.38
360,600
Sep 14, 2026
925.00
931.00
914.00
929.00
915.35
274,700
Sep 11, 2026
928.00
951.00
917.00
925.00
911.41
465,200
Sep 10, 2026
940.00
946.00
927.00
928.00
914.37
236,900
Sep 9, 2026
933.00
952.00
931.00
940.00
926.19
304,800
Sep 8, 2026
920.00
944.00
903.00
941.00
927.18
271,600
Sep 7, 2026
916.00
948.00
914.00
928.00
914.37
282,700
Sep 4, 2026
947.00
949.00
911.00
916.00
902.54
460,300
Sep 3, 2026
923.00
949.00
922.00
942.00
928.16
433,400
Sep 2, 2026
888.00
924.00
888.00
919.00
905.50
797,000
Sep 1, 2026
853.00
891.00
853.00
888.00
874.96
298,200
Aug 31, 2026
845.00
860.00
840.00
853.00
840.47
142,100
Aug 28, 2026
831.00
848.00
828.00
845.00
832.59
156,300
Aug 27, 2026
827.00
839.00
826.00
835.00
822.73
150,900
Aug 26, 2026
819.00
831.00
818.00
827.00
814.85
85,900
Aug 25, 2026
824.00
828.00
815.00
819.00
806.97
129,200
Aug 24, 2026
822.00
825.00
817.00
820.00
807.95
123,400
Aug 21, 2026
809.00
824.00
806.00
822.00
809.92
160,300
Aug 20, 2026
790.00
809.00
790.00
809.00
797.12
136,400
Aug 19, 2026
795.00
795.00
782.00
790.00
778.40
125,100
Aug 18, 2026
783.00
797.00
783.00
795.00
783.32
155,000
Aug 17, 2026
785.00
789.00
778.00
778.00
766.57
201,400
Aug 14, 2026
773.00
786.00
770.00
786.00
774.45
147,200
Aug 13, 2026
776.00
777.00
771.00
773.00
761.64
120,400
Aug 12, 2026
771.00
776.00
769.00
771.00
759.67
103,000
Aug 10, 2026
780.00
780.00
768.00
768.00
756.72
135,000
Aug 7, 2026
779.00
784.00
773.00
773.00
761.64
142,500
Aug 6, 2026
783.00
786.00
772.00
777.00
765.59
166,300
Aug 5, 2026
787.00
790.00
777.00
783.00
771.50
150,200
Aug 4, 2026
776.00
790.00
772.00
785.00
773.47
159,500
Aug 3, 2026
776.00
786.00
769.00
782.00
770.51
224,200
Jul 31, 2026
790.00
790.00
770.00
772.00
760.66
200,300
Jul 30, 2026
780.00
818.00
769.00
776.00
764.60
361,400
Jul 29, 2026
785.00
791.00
773.00
791.00
779.38
114,000
Jul 28, 2026
781.00
785.00
772.00
783.00
771.50
134,100
Jul 27, 2026
780.00
784.00
773.00
784.00
772.48
82,900
Jul 24, 2026
769.00
776.00
765.00
775.00
763.62
63,400
Jul 23, 2026
783.00
783.00
770.00
776.00
764.60
67,800
Jul 22, 2026
783.00
789.00
776.00
784.00
772.48
77,600
Jul 21, 2026
783.00
790.00
780.00
782.00
770.51
102,400
Jul 17, 2026
776.00
779.00
763.00
776.00
764.60
140,200
Jul 16, 2026
782.00
789.00
772.00
774.00
762.63
132,000
Jul 15, 2026
783.00
790.00
781.00
782.00
770.51
93,100
Jul 14, 2026
769.00
779.00
766.00
775.00
763.62
98,100
Jul 13, 2026
769.00
773.00
761.00
761.00
749.82
86,100
Jul 10, 2026
768.00
770.00
762.00
765.00
753.76
141,400
Jul 9, 2026
766.00
770.00
761.00
766.00
754.75
112,600
Jul 8, 2026
760.00
767.00
756.00
763.00
751.79
198,000
Jul 7, 2026
757.00
765.00
754.00
761.00
749.82
184,400
Jul 6, 2026
755.00
764.00
752.00
757.00
745.88
281,100
Jul 3, 2026
746.00
761.00
746.00
755.00
743.91
175,300
Jul 2, 2026
747.00
751.00
738.00
742.00
731.10
236,500
Jul 1, 2026
753.00
760.00
738.00
741.00
730.11
205,400
Jun 30, 2026
770.00
772.00
754.00
754.00
742.92
176,400
Jun 29, 2026
750.00
766.00
747.00
763.00
751.79
196,500
Jun 26, 2026
750.00
757.00
746.00
754.00
742.92
149,200
Jun 25, 2026
744.00
749.00
738.00
739.00
728.14
168,900
Jun 24, 2026
738.00
746.00
735.00
736.00
725.19
151,000
Jun 23, 2026
748.00
754.00
739.00
739.00
728.14
176,700
Jun 22, 2026
750.00
760.00
746.00
746.00
735.04
130,000
Jun 19, 2026
750.00
759.00
744.00
757.00
745.88
217,300
Jun 18, 2026
745.00
755.00
739.00
749.00
738.00
147,700
Jun 17, 2026
750.00
758.00
744.00
744.00
733.07
111,700
Jun 16, 2026
750.00
754.00
737.00
742.00
731.10
196,200
Jun 15, 2026
760.00
769.00
756.00
760.00
748.84
125,200
Jun 12, 2026
754.00
755.00
740.00
745.00
734.06
216,100
Jun 11, 2026
756.00
760.00
739.00
747.00
736.03
219,000
Jun 10, 2026
746.00
757.00
745.00
750.00
738.98
112,400
Jun 9, 2026
759.00
765.00
745.00
745.00
734.06
146,900
Jun 8, 2026
742.00
756.00
740.00
750.00
738.98
167,700
Jun 5, 2026
744.00
765.00
744.00
756.00
744.89
159,000
Jun 4, 2026
738.00
753.00
736.00
737.00
726.17
177,300
Jun 3, 2026
735.00
743.00
728.00
738.00
727.16
164,000
Jun 2, 2026
721.00
733.00
711.00
725.00
714.35
174,800
Jun 1, 2026
750.00
750.00
727.00
732.00
721.25
226,500
May 29, 2026
764.00
768.00
754.00
754.00
742.92
153,900
May 28, 2026
767.00
778.00
762.00
771.00
759.67
260,600
May 27, 2026
766.00
778.00
760.00
774.00
762.63
281,600
May 26, 2026
755.00
770.00
749.00
763.00
751.79
187,700
May 25, 2026
761.00
766.00
754.00
760.00
748.84
103,200
May 22, 2026
788.00
788.00
760.00
766.00
754.75
130,800
May 21, 2026
783.00
794.00
778.00
782.00
770.51
172,200
May 20, 2026
800.00
816.00
780.00
787.00
775.44
288,000
May 19, 2026
776.00
793.00
771.00
793.00
781.35
184,900
May 18, 2026
775.00
775.00
759.00
765.00
753.76
191,000
May 15, 2026
796.00
799.00
775.00
784.00
772.48
174,100
May 14, 2026
790.00
796.00
787.00
795.00
783.32
102,800
May 13, 2026
804.00
808.00
787.00
795.00
783.32
198,000
May 12, 2026
826.00
839.00
804.00
809.00
797.12
270,600
May 11, 2026
803.00
820.00
802.00
817.00
805.00
261,100
May 8, 2026
830.00
837.00
796.00
801.00
789.23
394,600
May 7, 2026
815.00
842.00
813.00
837.00
824.70
495,600
May 1, 2026
820.00
820.00
752.00
785.00
773.47
566,800
Apr 30, 2026
902.00
925.00
806.00
827.00
814.85
744,300
Apr 28, 2026
913.00
917.00
903.00
917.00
903.53
141,900
Apr 27, 2026
912.00
922.00
905.00
914.00
900.57
125,400
Apr 24, 2026
905.00
926.00
902.00
921.00
907.47
147,700
Apr 23, 2026
897.00
908.00
893.00
908.00
894.66
175,900
Apr 22, 2026
913.00
916.00
891.00
904.00
890.72
145,200
Apr 21, 2026
907.00
930.00
892.00
915.00
901.56
200,000
Apr 20, 2026
916.00
921.00
895.00
900.00
886.78
148,200
Apr 17, 2026
910.00
920.00
901.00
906.00
892.69
130,900
Apr 16, 2026
905.00
920.00
901.00
915.00
901.56
101,500
Apr 15, 2026
915.00
924.00
893.00
900.00
886.78
186,800
Apr 14, 2026
903.00
908.00
891.00
905.00
891.71
131,900
Apr 13, 2026
886.00
908.00
884.00
895.00
881.85
181,500
Apr 10, 2026
900.00
903.00
875.00
875.00
862.15
76,100
Apr 9, 2026
900.00
909.00
886.00
886.00
872.98
90,500
Apr 8, 2026
901.00
907.00
898.00
902.00
888.75
183,200
Apr 7, 2026
879.00
890.00
877.00
886.00
872.98
127,300
Apr 6, 2026
880.00
886.00
871.00
871.00
858.21
136,700
Apr 3, 2026
888.00
895.00
877.00
881.00
868.06
89,400
Apr 2, 2026
886.00
899.00
871.00
876.00
863.13
219,700
Apr 1, 2026
899.00
899.00
881.00
892.00
878.90
178,700
Mar 31, 2026
856.00
877.00
856.00
871.00
858.21
410,300
Mar 30, 2026
13
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
842.00
873.00
836.00
867.00
854.26
402,800
Mar 27, 2026
878.00
885.00
868.00
880.00
854.26
351,900
Mar 26, 2026
903.00
903.00
872.00
883.00
857.18
266,600
Mar 25, 2026
907.00
913.00
895.00
895.00
868.83
189,100
Mar 24, 2026
892.00
892.00
871.00
878.00
852.32
297,900
Mar 23, 2026
890.00
890.00
855.00
865.00
839.70
413,400
Mar 19, 2026
907.00
916.00
899.00
899.00
872.71
177,900
Mar 18, 2026
899.00
929.00
896.00
929.00
901.83
171,500
Mar 17, 2026
894.00
900.00
884.00
892.00
865.91
107,900
Mar 16, 2026
879.00
892.00
870.00
884.00
858.15
219,200
Mar 13, 2026
883.00
900.00
878.00
878.00
852.32
141,600
Mar 12, 2026
895.00
900.00
887.00
895.00
868.83
134,000
Mar 11, 2026
896.00
909.00
891.00
906.00
879.50
168,400
Mar 10, 2026
880.00
896.00
871.00
881.00
855.23
175,400
Mar 9, 2026
848.00
870.00
843.00
870.00
844.56
329,300
Mar 6, 2026
883.00
892.00
871.00
892.00
865.91
135,400
Mar 5, 2026
892.00
908.00
884.00
898.00
871.74
330,700
Mar 4, 2026
875.00
876.00
835.00
851.00
826.11
493,100
Mar 3, 2026
901.00
903.00
887.00
892.00
865.91
334,900
Mar 2, 2026
910.00
920.00
897.00
906.00
879.50
257,700
Feb 27, 2026
908.00
915.00
895.00
915.00
888.24
478,100
Feb 26, 2026
908.00
912.00
900.00
905.00
878.53
158,000
Feb 25, 2026
900.00
907.00
885.00
905.00
878.53
286,500
Feb 24, 2026
880.00
900.00
864.00
893.00
866.88
254,600
Feb 20, 2026
885.00
885.00
864.00
870.00
844.56
317,800
Feb 19, 2026
853.00
892.00
844.00
888.00
862.03
377,900
Feb 18, 2026
865.00
873.00
838.00
854.00
829.02
1,085,100
Feb 17, 2026
920.00
927.00
906.00
910.00
883.39
91,500
Feb 16, 2026
913.00
917.00
903.00
913.00
886.30
147,200
Feb 13, 2026
910.00
920.00
897.00
913.00
886.30
127,400
Feb 12, 2026
878.00
913.00
874.00
911.00
884.36
179,400
Feb 10, 2026
874.00
876.00
868.00
873.00
847.47
119,700
Feb 9, 2026
879.00
880.00
864.00
872.00
846.50
146,100
Feb 6, 2026
861.00
870.00
853.00
864.00
838.73
108,700
Feb 5, 2026
883.00
883.00
860.00
861.00
835.82
135,200
Feb 4, 2026
860.00
872.00
853.00
869.00
843.59
127,700
Feb 3, 2026
839.00
867.00
836.00
860.00
834.85
153,000
Feb 2, 2026
835.00
856.00
831.00
836.00
811.55
171,900
Jan 30, 2026
841.00
845.00
811.00
823.00
798.93
240,800
Jan 29, 2026
803.00
850.00
786.00
840.00
815.43
401,400
Jan 28, 2026
811.00
813.00
801.00
805.00
781.46
81,900
Jan 27, 2026
815.00
823.00
803.00
816.00
792.14
89,900
Jan 26, 2026
810.00
820.00
809.00
815.00
791.16
72,200
Jan 23, 2026
815.00
826.00
815.00
821.00
796.99
100,100
Jan 22, 2026
806.00
819.00
805.00
818.00
794.08
90,200
Jan 21, 2026
799.00
805.00
793.00
802.00
778.55
79,600
Jan 20, 2026
809.00
812.00
804.00
804.00
780.49
87,000
Jan 19, 2026
812.00
825.00
809.00
815.00
791.16
60,900
Jan 16, 2026
815.00
816.00
805.00
810.00
786.31
96,800
Jan 15, 2026
824.00
825.00
816.00
823.00
798.93
105,500
Jan 14, 2026
811.00
822.00
805.00
821.00
796.99
108,600
Jan 13, 2026
811.00
815.00
798.00
810.00
786.31
132,800
Jan 9, 2026
790.00
807.00
790.00
804.00
780.49
127,200
Jan 8, 2026
789.00
801.00
788.00
790.00
766.90
103,800
Jan 7, 2026
782.00
797.00
774.00
789.00
765.93
123,500
Jan 6, 2026
777.00
802.00
775.00
782.00
759.13
293,500
Jan 5, 2026
772.00
781.00
763.00
775.00
752.33
240,200
Dec 30, 2025
750.00
769.00
748.00
760.00
737.77
185,100
Dec 29, 2025
749.00
754.00
745.00
747.00
725.15
98,700
Dec 26, 2025
751.00
752.00
745.00
749.00
727.10
66,800
Dec 25, 2025
751.00
751.00
744.00
749.00
727.10
31,200
Dec 24, 2025
747.00
752.00
744.00
747.00
725.15
36,800
Dec 23, 2025
751.00
751.00
741.00
747.00
725.15
44,800
Dec 22, 2025
752.00
755.00
740.00
741.00
719.33
76,900
Dec 19, 2025
743.00
748.00
742.00
748.00
726.12
73,300
Dec 18, 2025
734.00
742.00
731.00
741.00
719.33
76,500
Dec 17, 2025
733.00
733.00
721.00
733.00
711.56
57,300
Dec 16, 2025
736.00
738.00
728.00
729.00
707.68
64,500
Dec 15, 2025
723.00
737.00
722.00
737.00
715.45
67,400
Dec 12, 2025
720.00
723.00
713.00
720.00
698.94
88,400
Dec 11, 2025
725.00
729.00
709.00
709.00
688.26
80,900
Dec 10, 2025
713.00
730.00
713.00
725.00
703.80
83,200
Dec 9, 2025
720.00
723.00
709.00
712.00
691.18
65,700
Dec 8, 2025
717.00
725.00
711.00
722.00
700.88
77,100
Dec 5, 2025
730.00
739.00
711.00
714.00
693.12
170,400
Dec 4, 2025
730.00
744.00
728.00
740.00
718.36
131,500
Dec 3, 2025
737.00
737.00
720.00
731.00
709.62
165,700
Dec 2, 2025
746.00
746.00
730.00
735.00
713.50
119,300
Dec 1, 2025
751.00
756.00
743.00
753.00
730.98
139,800
Nov 28, 2025
759.00
764.00
751.00
751.00
729.04
101,900
Nov 27, 2025
767.00
767.00
758.00
759.00
736.80
81,200
Nov 26, 2025
762.00
767.00
754.00
763.00
740.69
94,700
Nov 25, 2025
755.00
763.00
753.00
753.00
730.98
114,200
Nov 21, 2025
739.00
752.00
739.00
752.00
730.01
129,400
Nov 20, 2025
735.00
741.00
725.00
739.00
717.39
156,300
Nov 19, 2025
719.00
733.00
719.00
731.00
709.62
138,100
Nov 18, 2025
725.00
728.00
718.00
720.00
698.94
98,400
Nov 17, 2025
720.00
731.00
720.00
725.00
703.80
69,300
Nov 14, 2025
723.00
728.00
718.00
722.00
700.88
74,900
Nov 13, 2025
726.00
733.00
720.00
724.00
702.83
68,800
Nov 12, 2025
721.00
735.00
721.00
727.00
705.74
150,100
Nov 11, 2025
713.00
720.00
708.00
716.00
695.06
59,300
Nov 10, 2025
714.00
718.00
708.00
715.00
694.09
86,600
Nov 7, 2025
698.00
710.00
694.00
710.00
689.24
100,800
Nov 6, 2025
686.00
711.00
682.00
706.00
685.35
133,100
Nov 5, 2025
699.00
699.00
678.00
690.00
669.82
150,600
Nov 4, 2025
678.00
704.00
677.00
703.00
682.44
216,400
Oct 31, 2025
676.00
709.00
675.00
678.00
658.17
256,400
Oct 30, 2025
669.00
676.00
667.00
672.00
652.35
103,000
