Hokuriku Electrical Construction Co.,Ltd. (TYO:1930)
Japan · Delayed Price · Currency is JPY 1,497.00
-4.00 (-0.27%)
Mar 27, 2026, 10:53 AM JST
TYO:1930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,527.00 | 1,527.00 | 1,484.00 | 1,501.00 | 1,501.00 | -0.86% | 43,600 |
| Mar 25, 2026 | 1,513.00 | 1,525.00 | 1,512.00 | 1,514.00 | 1,514.00 | 2.64% | 65,100 |
| Mar 24, 2026 | 1,506.00 | 1,506.00 | 1,464.00 | 1,475.00 | 1,475.00 | 1.37% | 46,200 |
| Mar 23, 2026 | 1,493.00 | 1,494.00 | 1,443.00 | 1,455.00 | 1,455.00 | -5.58% | 119,600 |
| Mar 19, 2026 | 1,588.00 | 1,596.00 | 1,540.00 | 1,541.00 | 1,541.00 | -4.94% | 89,200 |
| Mar 18, 2026 | 1,602.00 | 1,621.00 | 1,590.00 | 1,621.00 | 1,621.00 | 2.79% | 64,300 |
| Mar 17, 2026 | 1,599.00 | 1,600.00 | 1,575.00 | 1,577.00 | 1,577.00 | -0.06% | 37,200 |
| Mar 16, 2026 | 1,586.00 | 1,599.00 | 1,574.00 | 1,578.00 | 1,578.00 | -0.13% | 42,100 |
| Mar 13, 2026 | 1,577.00 | 1,598.00 | 1,577.00 | 1,580.00 | 1,580.00 | -1.19% | 50,400 |
| Mar 12, 2026 | 1,612.00 | 1,624.00 | 1,594.00 | 1,599.00 | 1,599.00 | -1.42% | 85,300 |
| Mar 11, 2026 | 1,641.00 | 1,656.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.75% | 64,200 |
| Mar 10, 2026 | 1,608.00 | 1,636.00 | 1,596.00 | 1,610.00 | 1,610.00 | 2.61% | 111,600 |
| Mar 9, 2026 | 1,532.00 | 1,579.00 | 1,509.00 | 1,569.00 | 1,569.00 | -4.50% | 159,900 |
| Mar 6, 2026 | 1,634.00 | 1,663.00 | 1,619.00 | 1,643.00 | 1,643.00 | -1.85% | 73,700 |
| Mar 5, 2026 | 1,699.00 | 1,716.00 | 1,659.00 | 1,674.00 | 1,674.00 | 2.89% | 82,800 |
| Mar 4, 2026 | 1,692.00 | 1,708.00 | 1,608.00 | 1,627.00 | 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 |