Hokuriku Electrical Construction Co.,Ltd. (TYO:1930)
Japan · Delayed Price · Currency is JPY 1,586.00
+20.00 (1.28%)
Jan 23, 2026, 3:30 PM JST
TYO:1930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,541.00 | 1,572.00 | 1,537.00 | 1,566.00 | 1,566.00 | 1.75% | 58,900 |
| Jan 21, 2026 | 1,519.00 | 1,543.00 | 1,507.00 | 1,539.00 | 1,539.00 | -0.32% | 82,700 |
| Jan 20, 2026 | 1,566.00 | 1,568.00 | 1,520.00 | 1,544.00 | 1,544.00 | -1.78% | 76,700 |
| Jan 19, 2026 | 1,576.00 | 1,579.00 | 1,514.00 | 1,572.00 | 1,572.00 | -0.51% | 150,600 |
| Jan 16, 2026 | 1,560.00 | 1,584.00 | 1,554.00 | 1,580.00 | 1,580.00 | 0.32% | 64,600 |
| Jan 15, 2026 | 1,540.00 | 1,589.00 | 1,540.00 | 1,575.00 | 1,575.00 | 0.90% | 70,400 |
| Jan 14, 2026 | 1,535.00 | 1,562.00 | 1,527.00 | 1,561.00 | 1,561.00 | 1.76% | 48,600 |
| Jan 13, 2026 | 1,560.00 | 1,560.00 | 1,529.00 | 1,534.00 | 1,534.00 | 0.66% | 48,300 |
| Jan 9, 2026 | 1,520.00 | 1,531.00 | 1,515.00 | 1,524.00 | 1,524.00 | 0.26% | 39,400 |
| Jan 8, 2026 | 1,525.00 | 1,533.00 | 1,515.00 | 1,520.00 | 1,520.00 | -0.33% | 20,600 |
| Jan 7, 2026 | 1,535.00 | 1,548.00 | 1,523.00 | 1,525.00 | 1,525.00 | -0.78% | 41,500 |
| Jan 6, 2026 | 1,505.00 | 1,550.00 | 1,504.00 | 1,537.00 | 1,537.00 | 2.26% | 53,400 |
| Jan 5, 2026 | 1,495.00 | 1,519.00 | 1,491.00 | 1,503.00 | 1,503.00 | 1.01% | 39,700 |
| Dec 30, 2025 | 1,490.00 | 1,500.00 | 1,483.00 | 1,488.00 | 1,488.00 | -0.53% | 20,500 |
| Dec 29, 2025 | 1,499.00 | 1,510.00 | 1,491.00 | 1,496.00 | 1,496.00 | 0.47% | 32,200 |
| Dec 26, 2025 | 1,493.00 | 1,503.00 | 1,473.00 | 1,489.00 | 1,489.00 | -0.47% | 27,700 |
| Dec 25, 2025 | 1,509.00 | 1,510.00 | 1,491.00 | 1,496.00 | 1,496.00 | -0.40% | 21,400 |
| Dec 24, 2025 | 1,505.00 | 1,524.00 | 1,502.00 | 1,502.00 | 1,502.00 | -0.20% | 44,200 |
| Dec 23, 2025 | 1,473.00 | 1,505.00 | 1,468.00 | 1,505.00 | 1,505.00 | 2.59% | 64,200 |
| Dec 22, 2025 | 1,491.00 | 1,491.00 | 1,455.00 | 1,467.00 | 1,467.00 | 0.14% | 68,700 |
| Dec 19, 2025 | 1,412.00 | 1,482.00 | 1,412.00 | 1,465.00 | 1,465.00 | 3.68% | 108,600 |
| Dec 18, 2025 | 1,405.00 | 1,418.00 | 1,385.00 | 1,413.00 | 1,413.00 | 0.93% | 38,800 |
| Dec 17, 2025 | 1,383.00 | 1,402.00 | 1,378.00 | 1,400.00 | 1,400.00 | 1.08% | 45,400 |
| Dec 16, 2025 | 1,380.00 | 1,396.00 | 1,378.00 | 1,385.00 | 1,385.00 | 0.36% | 33,900 |
| Dec 15, 2025 | 1,360.00 | 1,384.00 | 1,347.00 | 1,380.00 | 1,380.00 | 1.47% | 40,000 |
| Dec 12, 2025 | 1,355.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,360.00 | 1.72% | 47,400 |
| Dec 11, 2025 | 1,384.00 | 1,384.00 | 1,336.00 | 1,337.00 | 1,337.00 | -2.69% | 96,400 |
| Dec 10, 2025 | 1,358.00 | 1,375.00 | 1,358.00 | 1,374.00 | 1,374.00 | 1.48% | 33,300 |
| Dec 9, 2025 | 1,375.00 | 1,382.00 | 1,348.00 | 1,354.00 | 1,354.00 | -0.95% | 22,400 |
| Dec 8, 2025 | 1,360.00 | 1,372.00 | 1,356.00 | 1,367.00 | 1,367.00 | 1.64% | 37,400 |
| Dec 5, 2025 | 1,338.00 | 1,351.00 | 1,336.00 | 1,345.00 | 1,345.00 | 0.07% | 24,600 |
| Dec 4, 2025 | 1,331.00 | 1,346.00 | 1,328.00 | 1,344.00 | 1,344.00 | 0.98% | 34,100 |
| Dec 3, 2025 | 1,351.00 | 1,352.00 | 1,331.00 | 1,331.00 | 1,331.00 | -0.97% | 58,900 |
| Dec 2, 2025 | 1,345.00 | 1,352.00 | 1,335.00 | 1,344.00 | 1,344.00 | 0.15% | 49,900 |
| Dec 1, 2025 | 1,392.00 | 1,392.00 | 1,342.00 | 1,342.00 | 1,342.00 | -3.59% | 63,800 |
| Nov 28, 2025 | 1,387.00 | 1,399.00 | 1,375.00 | 1,392.00 | 1,392.00 | 0.14% | 49,100 |
| Nov 27, 2025 | 1,377.00 | 1,414.00 | 1,377.00 | 1,390.00 | 1,390.00 | 0.87% | 52,700 |
| Nov 26, 2025 | 1,349.00 | 1,378.00 | 1,349.00 | 1,378.00 | 1,378.00 | 1.85% | 39,400 |
| Nov 25, 2025 | 1,358.00 | 1,363.00 | 1,342.00 | 1,353.00 | 1,353.00 | -0.37% | 35,800 |
| Nov 21, 2025 | 1,334.00 | 1,362.00 | 1,331.00 | 1,358.00 | 1,358.00 | 0.37% | 61,700 |
| Nov 20, 2025 | 1,339.00 | 1,355.00 | 1,328.00 | 1,353.00 | 1,353.00 | 2.34% | 54,200 |
| Nov 19, 2025 | 1,320.00 | 1,332.00 | 1,312.00 | 1,322.00 | 1,322.00 | -0.15% | 53,600 |
| Nov 18, 2025 | 1,337.00 | 1,348.00 | 1,310.00 | 1,324.00 | 1,324.00 | -2.65% | 93,000 |
| Nov 17, 2025 | 1,386.00 | 1,386.00 | 1,357.00 | 1,360.00 | 1,360.00 | -1.88% | 58,900 |
| Nov 14, 2025 | 1,401.00 | 1,406.00 | 1,380.00 | 1,386.00 | 1,386.00 | -2.39% | 35,500 |
| Nov 13, 2025 | 1,391.00 | 1,424.00 | 1,388.00 | 1,420.00 | 1,420.00 | 2.90% | 53,300 |
| Nov 12, 2025 | 1,370.00 | 1,394.00 | 1,367.00 | 1,380.00 | 1,380.00 | 0.66% | 34,400 |
| Nov 11, 2025 | 1,366.00 | 1,372.00 | 1,347.00 | 1,371.00 | 1,371.00 | 0.15% | 33,000 |
| Nov 10, 2025 | 1,371.00 | 1,388.00 | 1,359.00 | 1,369.00 | 1,369.00 | -0.07% | 53,300 |
| Nov 7, 2025 | 1,361.00 | 1,370.00 | 1,345.00 | 1,370.00 | 1,370.00 | 0.74% | 39,200 |