Hokuriku Electrical Construction Co.,Ltd. (TYO:1930)
Japan · Delayed Price · Currency is JPY 1,689.00
+62.00 (3.81%)
Mar 5, 2026, 1:55 PM JST
TYO:1930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,692.00 | 1,708.00 | 1,608.00 | 1,627.00 | - | -7.29% | 277,300 |
| Mar 3, 2026 | 1,797.00 | 1,821.00 | 1,751.00 | 1,755.00 | 1,755.00 | -2.39% | 180,900 |
| Mar 2, 2026 | 1,697.00 | 1,799.00 | 1,672.00 | 1,798.00 | 1,798.00 | 2.98% | 155,100 |
| Feb 27, 2026 | 1,715.00 | 1,757.00 | 1,708.00 | 1,746.00 | 1,746.00 | 2.28% | 106,700 |
| Feb 26, 2026 | 1,699.00 | 1,727.00 | 1,696.00 | 1,707.00 | 1,707.00 | 0.95% | 98,300 |
| Feb 25, 2026 | 1,703.00 | 1,722.00 | 1,679.00 | 1,691.00 | 1,691.00 | -0.41% | 133,500 |
| Feb 24, 2026 | 1,675.00 | 1,703.00 | 1,659.00 | 1,698.00 | 1,698.00 | 2.47% | 191,400 |
| Feb 20, 2026 | 1,642.00 | 1,661.00 | 1,635.00 | 1,657.00 | 1,657.00 | -0.12% | 72,100 |
| Feb 19, 2026 | 1,672.00 | 1,672.00 | 1,646.00 | 1,659.00 | 1,659.00 | 0.18% | 47,700 |
| Feb 18, 2026 | 1,625.00 | 1,660.00 | 1,617.00 | 1,656.00 | 1,656.00 | 1.97% | 76,200 |
| Feb 17, 2026 | 1,612.00 | 1,632.00 | 1,597.00 | 1,624.00 | 1,624.00 | 1.12% | 94,300 |
| Feb 16, 2026 | 1,609.00 | 1,626.00 | 1,598.00 | 1,606.00 | 1,606.00 | -0.43% | 81,500 |
| Feb 13, 2026 | 1,675.00 | 1,703.00 | 1,595.00 | 1,613.00 | 1,613.00 | -5.17% | 173,700 |
| Feb 12, 2026 | 1,687.00 | 1,715.00 | 1,674.00 | 1,701.00 | 1,701.00 | 0.77% | 97,800 |
| Feb 10, 2026 | 1,660.00 | 1,699.00 | 1,660.00 | 1,688.00 | 1,688.00 | 2.30% | 110,700 |
| Feb 9, 2026 | 1,650.00 | 1,660.00 | 1,626.00 | 1,650.00 | 1,650.00 | 1.85% | 198,900 |
| Feb 6, 2026 | 1,611.00 | 1,634.00 | 1,595.00 | 1,620.00 | 1,620.00 | - | 97,700 |
| Feb 5, 2026 | 1,605.00 | 1,623.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1.31% | 80,500 |
| Feb 4, 2026 | 1,595.00 | 1,604.00 | 1,584.00 | 1,599.00 | 1,599.00 | -0.06% | 87,100 |
| Feb 3, 2026 | 1,583.00 | 1,604.00 | 1,573.00 | 1,600.00 | 1,600.00 | 3.23% | 111,900 |
| Feb 2, 2026 | 1,590.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.40% | 72,100 |
| Jan 30, 2026 | 1,551.00 | 1,592.00 | 1,528.00 | 1,572.00 | 1,572.00 | 1.62% | 123,200 |
| Jan 29, 2026 | 1,570.00 | 1,570.00 | 1,521.00 | 1,547.00 | 1,547.00 | -2.83% | 200,100 |
| Jan 28, 2026 | 1,586.00 | 1,630.00 | 1,549.00 | 1,592.00 | 1,592.00 | -0.50% | 611,700 |
| Jan 27, 2026 | 1,548.00 | 1,630.00 | 1,537.00 | 1,600.00 | 1,600.00 | 3.90% | 146,900 |
| Jan 26, 2026 | 1,570.00 | 1,570.00 | 1,535.00 | 1,540.00 | 1,540.00 | -2.90% | 102,500 |
| Jan 23, 2026 | 1,571.00 | 1,594.00 | 1,563.00 | 1,586.00 | 1,586.00 | 1.28% | 60,900 |
| 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 |