Get 20% lifetime commission for referring investors to digrin.com
here.
HOKKAIDO GAS CO - Price History
Monthly price history for 9534.T (HOKKAIDO GAS CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,180 | ¥3,180 |
| April 2024 | ¥3,080 | ¥3,080 |
| March 2024 | ¥2,536 | ¥2,536 |
| February 2024 | ¥2,202 | ¥2,233 |
| January 2024 | ¥2,341 | ¥2,373 |
| December 2023 | ¥2,172 | ¥2,202 |
| November 2023 | ¥2,230 | ¥2,261 |
| October 2023 | ¥2,305 | ¥2,337 |
| September 2023 | ¥2,341 | ¥2,373 |
| August 2023 | ¥2,264 | ¥2,329 |
| July 2023 | ¥2,362 | ¥2,430 |
| June 2023 | ¥2,286 | ¥2,352 |
| May 2023 | ¥1,970 | ¥2,027 |
| April 2023 | ¥1,883 | ¥1,937 |
| March 2023 | ¥1,889 | ¥1,943 |
| February 2023 | ¥1,762 | ¥1,851 |
| January 2023 | ¥1,694 | ¥1,780 |
| December 2022 | ¥1,594 | ¥1,675 |
| November 2022 | ¥1,610 | ¥1,692 |
| October 2022 | ¥1,620 | ¥1,702 |
| September 2022 | ¥1,510 | ¥1,587 |
| August 2022 | ¥1,525 | ¥1,632 |
| July 2022 | ¥1,527 | ¥1,635 |
| June 2022 | ¥1,567 | ¥1,677 |
| May 2022 | ¥1,510 | ¥1,616 |
| April 2022 | ¥1,410 | ¥1,509 |
| March 2022 | ¥1,375 | ¥1,472 |
| February 2022 | ¥1,394 | ¥1,522 |
| January 2022 | ¥1,373 | ¥1,499 |
| December 2021 | ¥1,395 | ¥1,524 |
| November 2021 | ¥1,347 | ¥1,471 |
| October 2021 | ¥1,397 | ¥1,526 |
| September 2021 | ¥1,416 | ¥1,546 |
| August 2021 | ¥1,426 | ¥1,562 |
| July 2021 | ¥1,423 | ¥1,559 |
| June 2021 | ¥1,412 | ¥1,547 |
| May 2021 | ¥1,403 | ¥1,537 |
| April 2021 | ¥1,421 | ¥1,557 |
| March 2021 | ¥1,464 | ¥1,604 |
| February 2021 | ¥1,414 | ¥1,573 |
| January 2021 | ¥1,409 | ¥1,567 |
| December 2020 | ¥1,393 | ¥1,549 |
| November 2020 | ¥1,367 | ¥1,520 |
| October 2020 | ¥1,340 | ¥1,490 |
| September 2020 | ¥1,388 | ¥1,544 |
| August 2020 | ¥1,403 | ¥1,585 |
| July 2020 | ¥1,360 | ¥1,536 |
| June 2020 | ¥1,403 | ¥1,585 |
| May 2020 | ¥1,384 | ¥1,563 |
| April 2020 | ¥1,387 | ¥1,567 |
| March 2020 | ¥1,368 | ¥1,545 |
| February 2020 | ¥1,292 | ¥1,482 |
| January 2020 | ¥1,421 | ¥1,630 |
| December 2019 | ¥1,456 | ¥1,671 |
| November 2019 | ¥1,375 | ¥1,578 |
| October 2019 | ¥1,415 | ¥1,624 |
| September 2019 | ¥1,314 | ¥1,508 |
| August 2019 | ¥1,265 | ¥1,475 |
| July 2019 | ¥1,264 | ¥1,474 |
| June 2019 | ¥1,238 | ¥1,444 |
| May 2019 | ¥1,277 | ¥1,489 |
| April 2019 | ¥1,223 | ¥1,426 |
| March 2019 | ¥1,235 | ¥1,440 |
| February 2019 | ¥1,230 | ¥1,456 |
| January 2019 | ¥1,250 | ¥1,480 |
| December 2018 | ¥1,285 | ¥1,521 |
| November 2018 | ¥1,270 | ¥1,504 |
| October 2018 | ¥1,218 | ¥1,442 |
| September 2018 | ¥1,313 | ¥1,555 |
| August 2018 | ¥1,263 | ¥1,500 |
| July 2018 | ¥1,301 | ¥1,545 |
| June 2018 | ¥1,326 | ¥1,575 |
| May 2018 | ¥1,293 | ¥1,535 |
| April 2018 | ¥1,255 | ¥1,490 |
| March 2018 | ¥1,259 | ¥1,495 |
| February 2018 | ¥1,251 | ¥1,505 |
| January 2018 | ¥1,238 | ¥1,490 |
| December 2017 | ¥1,247 | ¥1,500 |
| November 2017 | ¥1,201 | ¥1,445 |
| October 2017 | ¥1,218 | ¥1,465 |
| September 2017 | ¥1,180 | ¥1,420 |
| August 2017 | ¥1,131 | ¥1,380 |
| July 2017 | ¥1,127 | ¥1,375 |
| June 2017 | ¥1,127 | ¥1,375 |
| May 2017 | ¥1,110 | ¥1,355 |
| April 2017 | ¥1,110 | ¥1,355 |
| March 2017 | ¥1,127 | ¥1,375 |
| February 2017 | ¥1,127 | ¥1,395 |
| January 2017 | ¥1,119 | ¥1,385 |
| December 2016 | ¥1,115 | ¥1,380 |
| November 2016 | ¥1,094 | ¥1,355 |
| October 2016 | ¥1,082 | ¥1,340 |
| September 2016 | ¥1,119 | ¥1,385 |
| August 2016 | ¥1,095 | ¥1,375 |
| July 2016 | ¥1,115 | ¥1,400 |
| June 2016 | ¥1,099 | ¥1,380 |
| May 2016 | ¥1,107 | ¥1,390 |
| April 2016 | ¥1,095 | ¥1,375 |
| March 2016 | ¥1,111 | ¥1,395 |
| February 2016 | ¥1,079 | ¥1,375 |
| January 2016 | ¥1,091 | ¥1,390 |
| December 2015 | ¥1,103 | ¥1,405 |
| November 2015 | ¥1,095 | ¥1,395 |
| October 2015 | ¥1,095 | ¥1,395 |
| September 2015 | ¥1,087 | ¥1,385 |
| August 2015 | ¥1,095 | ¥1,415 |
| July 2015 | ¥1,110 | ¥1,435 |
| June 2015 | ¥1,130 | ¥1,460 |
| May 2015 | ¥1,099 | ¥1,420 |
| April 2015 | ¥1,095 | ¥1,415 |
| March 2015 | ¥1,099 | ¥1,420 |
| February 2015 | ¥1,087 | ¥1,425 |
| January 2015 | ¥1,099 | ¥1,440 |
| December 2014 | ¥1,095 | ¥1,435 |
| November 2014 | ¥1,099 | ¥1,440 |
| October 2014 | ¥1,103 | ¥1,445 |
| September 2014 | ¥1,114 | ¥1,460 |
| August 2014 | ¥1,107 | ¥1,470 |
| July 2014 | ¥1,069 | ¥1,420 |
| June 2014 | ¥1,073 | ¥1,425 |
| May 2014 | ¥1,043 | ¥1,385 |
| April 2014 | ¥1,024 | ¥1,360 |
| March 2014 | ¥1,065 | ¥1,415 |
| February 2014 | ¥1,051 | ¥1,415 |
| January 2014 | ¥1,025 | ¥1,380 |
| December 2013 | ¥1,010 | ¥1,360 |
| November 2013 | ¥1,002 | ¥1,350 |
| October 2013 | ¥988 | ¥1,330 |
| September 2013 | ¥973 | ¥1,310 |
| August 2013 | ¥936 | ¥1,280 |
| July 2013 | ¥925 | ¥1,265 |
| June 2013 | ¥933 | ¥1,275 |
| May 2013 | ¥929 | ¥1,270 |
| April 2013 | ¥933 | ¥1,275 |
| March 2013 | ¥936 | ¥1,280 |
| February 2013 | ¥893 | ¥1,240 |
| January 2013 | ¥864 | ¥1,200 |
| December 2012 | ¥846 | ¥1,175 |
| November 2012 | ¥814 | ¥1,130 |
| October 2012 | ¥814 | ¥1,130 |
| September 2012 | ¥864 | ¥1,200 |
| August 2012 | ¥868 | ¥1,225 |
| July 2012 | ¥893 | ¥1,260 |
| June 2012 | ¥932 | ¥1,315 |
| May 2012 | ¥843 | ¥1,190 |
| April 2012 | ¥932 | ¥1,315 |
| March 2012 | ¥925 | ¥1,305 |
| February 2012 | ¥990 | ¥1,400 |
| January 2012 | ¥1,001 | ¥1,415 |
| December 2011 | ¥940 | ¥1,330 |
| November 2011 | ¥919 | ¥1,300 |
| October 2011 | ¥937 | ¥1,325 |
| September 2011 | ¥1,001 | ¥1,415 |
| August 2011 | ¥939 | ¥1,330 |
| July 2011 | ¥964 | ¥1,365 |
| June 2011 | ¥921 | ¥1,305 |
| May 2011 | ¥925 | ¥1,310 |
| April 2011 | ¥893 | ¥1,265 |
| March 2011 | ¥907 | ¥1,285 |
| February 2011 | ¥870 | ¥1,250 |
| January 2011 | ¥887 | ¥1,275 |
| December 2010 | ¥839 | ¥1,205 |
| November 2010 | ¥835 | ¥1,200 |
| October 2010 | ¥842 | ¥1,210 |
| September 2010 | ¥856 | ¥1,230 |
| August 2010 | ¥903 | ¥1,315 |
| July 2010 | ¥875 | ¥1,275 |
| June 2010 | ¥834 | ¥1,215 |
| May 2010 | ¥837 | ¥1,220 |
| April 2010 | ¥837 | ¥1,220 |
| March 2010 | ¥844 | ¥1,230 |
| February 2010 | ¥814 | ¥1,205 |
| January 2010 | ¥814 | ¥1,205 |
| December 2009 | ¥830 | ¥1,230 |
| November 2009 | ¥827 | ¥1,225 |
| October 2009 | ¥851 | ¥1,260 |
| September 2009 | ¥864 | ¥1,280 |
| August 2009 | ¥881 | ¥1,305 |
| July 2009 | ¥851 | ¥1,260 |
| June 2009 | ¥830 | ¥1,230 |
| May 2009 | ¥817 | ¥1,210 |
| April 2009 | ¥847 | ¥1,255 |
| March 2009 | ¥864 | ¥1,280 |
| February 2009 | ¥898 | ¥1,330 |
| January 2009 | ¥884 | ¥1,310 |
| December 2008 | ¥891 | ¥1,320 |
| November 2008 | ¥884 | ¥1,310 |
| October 2008 | ¥884 | ¥1,310 |
| September 2008 | ¥864 | ¥1,280 |
| August 2008 | ¥905 | ¥1,340 |
| July 2008 | ¥874 | ¥1,295 |
| June 2008 | ¥861 | ¥1,275 |
| May 2008 | ¥851 | ¥1,260 |
| April 2008 | ¥864 | ¥1,280 |
| March 2008 | ¥857 | ¥1,270 |
| February 2008 | ¥874 | ¥1,295 |
| January 2008 | ¥874 | ¥1,295 |
| December 2007 | ¥942 | ¥1,395 |
| November 2007 | ¥982 | ¥1,455 |
| October 2007 | ¥1,003 | ¥1,485 |
| September 2007 | ¥1,009 | ¥1,495 |
| August 2007 | ¥986 | ¥1,460 |
| July 2007 | ¥986 | ¥1,460 |
| June 2007 | ¥1,019 | ¥1,510 |
| May 2007 | ¥1,030 | ¥1,525 |
| April 2007 | ¥1,040 | ¥1,540 |
| March 2007 | ¥1,019 | ¥1,510 |
| February 2007 | ¥1,033 | ¥1,560 |
| January 2007 | ¥1,023 | ¥1,545 |
| December 2006 | ¥1,017 | ¥1,535 |
| November 2006 | ¥1,003 | ¥1,515 |
| October 2006 | ¥1,027 | ¥1,550 |
| September 2006 | ¥1,017 | ¥1,535 |
| August 2006 | ¥1,013 | ¥1,530 |
| July 2006 | ¥984 | ¥1,485 |
| June 2006 | ¥1,010 | ¥1,525 |
| May 2006 | ¥1,066 | ¥1,610 |
| April 2006 | ¥1,083 | ¥1,635 |
| March 2006 | ¥1,103 | ¥1,665 |
| February 2006 | ¥1,099 | ¥1,660 |
| January 2006 | ¥1,222 | ¥1,845 |
| December 2005 | ¥1,238 | ¥1,870 |
| November 2005 | ¥1,238 | ¥1,870 |
| October 2005 | ¥1,219 | ¥1,840 |
| September 2005 | ¥1,232 | ¥1,860 |
| August 2005 | ¥1,159 | ¥1,750 |
| July 2005 | ¥1,149 | ¥1,735 |
| June 2005 | ¥1,060 | ¥1,600 |
| May 2005 | ¥1,033 | ¥1,560 |
| April 2005 | ¥993 | ¥1,500 |
| March 2005 | ¥1,046 | ¥1,580 |
| February 2005 | ¥979 | ¥1,505 |
| January 2005 | ¥930 | ¥1,430 |
| December 2004 | ¥927 | ¥1,425 |
| November 2004 | ¥884 | ¥1,360 |
| October 2004 | ¥888 | ¥1,365 |
| September 2004 | ¥875 | ¥1,345 |
| August 2004 | ¥875 | ¥1,345 |
| July 2004 | ¥888 | ¥1,365 |
| June 2004 | ¥871 | ¥1,340 |
| May 2004 | ¥871 | ¥1,340 |
| April 2004 | ¥875 | ¥1,345 |
| March 2004 | ¥914 | ¥1,405 |
| February 2004 | ¥888 | ¥1,395 |
| January 2004 | ¥859 | ¥1,350 |
| December 2003 | ¥840 | ¥1,320 |
| November 2003 | ¥828 | ¥1,300 |
| October 2003 | ¥844 | ¥1,325 |
| September 2003 | ¥888 | ¥1,395 |
| August 2003 | ¥907 | ¥1,425 |
| July 2003 | ¥942 | ¥1,480 |
| June 2003 | ¥949 | ¥1,490 |
| May 2003 | ¥971 | ¥1,525 |
| April 2003 | ¥949 | ¥1,490 |
| March 2003 | ¥894 | ¥1,405 |
| February 2003 | ¥823 | ¥1,315 |
| January 2003 | ¥769 | ¥1,230 |
| December 2002 | ¥826 | ¥1,320 |
| November 2002 | ¥829 | ¥1,325 |
| October 2002 | ¥832 | ¥1,330 |
| September 2002 | ¥823 | ¥1,315 |
| August 2002 | ¥819 | ¥1,310 |
| July 2002 | ¥782 | ¥1,250 |
| June 2002 | ¥773 | ¥1,235 |
| May 2002 | ¥813 | ¥1,300 |
| April 2002 | ¥785 | ¥1,255 |
| March 2002 | ¥785 | ¥1,255 |
| February 2002 | ¥782 | ¥1,275 |
| January 2002 | ¥782 | ¥1,275 |
| December 2001 | ¥813 | ¥1,325 |
| November 2001 | ¥764 | ¥1,245 |
| October 2001 | ¥795 | ¥1,295 |
| September 2001 | ¥678 | ¥1,105 |
| August 2001 | ¥767 | ¥1,250 |
| July 2001 | ¥770 | ¥1,255 |
| June 2001 | ¥798 | ¥1,300 |
| May 2001 | ¥755 | ¥1,230 |
| April 2001 | ¥752 | ¥1,225 |
| March 2001 | ¥675 | ¥1,100 |
| February 2001 | ¥630 | ¥1,050 |
| January 2001 | ¥594 | ¥990 |
9534.T
Price: ¥3,600
52 week price:
5-year range yield:
Forward Dividend Yield: 1.94%
Payout Ratio: 10.39%
Payout Ratio Range:
Dividend Per Share: 70.00 JPY
Earnings Per Share: 673.70 JPY
P/E Ratio: 3.33
Exchange: JPX
Sector: Utilities
Industry: Utilities - Regulated Gas
Market Capitalization: 66.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 23.33%
DGR5: 24.54%
DGR10: 12.27%
DGR20: 30.00%