kabutan

SHIZUOKA GAS CO., LTD.(9543) Historical

9543
TSE Prime
SHIZUOKA GAS CO., LTD.
1,167
JPY
-16
(-1.35%)
Dec 5, 1:38 pm JST
7.53
USD
Dec 4, 11:38 pm EST
Result
PTS
outside of trading hours
1,166.4
Dec 5, 1:23 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
1,219 JPY
52 Week Low Feb 4, 2025
992 JPY
Yearly High Dec 1, 2025
1,219 JPY
Yearly Low Feb 4, 2025
992 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,217 1,219 1,166 1,167 -42 -3.47% 730,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,196 1,209 1,188 1,209 +8 +0.67% 529,100
Nov 21, 2025 1,161 1,201 1,152 1,201 +37 +3.18% 885,100
Nov 14, 2025 1,171 1,200 1,157 1,164 -4 -0.34% 804,100
Nov 7, 2025 1,121 1,171 1,115 1,168 +41 +3.64% 677,400
Oct 31, 2025 1,144 1,151 1,118 1,127 -12 -1.05% 646,900
Oct 24, 2025 1,145 1,146 1,126 1,139 +1 +0.09% 618,300
Oct 17, 2025 1,115 1,138 1,112 1,138 +18 +1.61% 330,700
Oct 10, 2025 1,148 1,154 1,120 1,120 -11 -0.97% 509,500
Oct 3, 2025 1,170 1,183 1,122 1,131 -40 -3.42% 633,600
Sep 26, 2025 1,132 1,172 1,130 1,171 +43 +3.81% 312,500
Sep 19, 2025 1,153 1,160 1,120 1,128 -25 -2.17% 451,700
Sep 12, 2025 1,151 1,169 1,142 1,153 +11 +0.96% 394,800
Sep 5, 2025 1,130 1,162 1,128 1,142 +13 +1.15% 381,200
Aug 29, 2025 1,168 1,168 1,105 1,129 -46 -3.91% 665,800
Aug 22, 2025 1,179 1,188 1,161 1,175 -4 -0.34% 396,300
Aug 15, 2025 1,188 1,204 1,173 1,179 -5 -0.42% 534,100
Aug 8, 2025 1,144 1,196 1,138 1,184 +27 +2.33% 928,600
Aug 1, 2025 1,143 1,159 1,090 1,157 +14 +1.22% 663,800
Jul 25, 2025 1,117 1,144 1,112 1,143 +26 +2.33% 465,200
Jul 18, 2025 1,102 1,125 1,098 1,117 +15 +1.36% 530,100