Hokuriku Electrical Construction Co.,Ltd. (TYO:1930)
Japan · Delayed Price · Currency is JPY 1,674.00
+19.00 (1.15%)
Jul 6, 2026, 3:30 PM JST
TYO:1930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1,660.00 | 1,692.00 | 1,659.00 | 1,674.00 | 1,674.00 | 1.15% | 34,000 |
| Jul 3, 2026 | 1,660.00 | 1,677.00 | 1,643.00 | 1,655.00 | 1,655.00 | 0.06% | 40,900 |
| Jul 2, 2026 | 1,690.00 | 1,692.00 | 1,654.00 | 1,654.00 | 1,654.00 | -1.43% | 38,300 |
| Jul 1, 2026 | 1,663.00 | 1,701.00 | 1,663.00 | 1,678.00 | 1,678.00 | 0.90% | 41,300 |
| Jun 30, 2026 | 1,698.00 | 1,700.00 | 1,646.00 | 1,663.00 | 1,663.00 | -1.89% | 35,900 |
| Jun 29, 2026 | 1,715.00 | 1,735.00 | 1,675.00 | 1,695.00 | 1,695.00 | -1.17% | 56,600 |
| Jun 26, 2026 | 1,709.00 | 1,734.00 | 1,695.00 | 1,715.00 | 1,715.00 | 0.35% | 36,500 |
| Jun 25, 2026 | 1,700.00 | 1,724.00 | 1,680.00 | 1,709.00 | 1,709.00 | 0.47% | 48,900 |
| Jun 24, 2026 | 1,681.00 | 1,709.00 | 1,659.00 | 1,701.00 | 1,701.00 | -0.41% | 68,300 |
| Jun 23, 2026 | 1,735.00 | 1,749.00 | 1,693.00 | 1,708.00 | 1,708.00 | -0.99% | 62,200 |
| Jun 22, 2026 | 1,702.00 | 1,725.00 | 1,689.00 | 1,725.00 | 1,725.00 | 1.41% | 106,300 |
| Jun 19, 2026 | 1,752.00 | 1,769.00 | 1,696.00 | 1,701.00 | 1,701.00 | -2.74% | 57,200 |
| Jun 18, 2026 | 1,700.00 | 1,749.00 | 1,700.00 | 1,749.00 | 1,749.00 | 2.94% | 64,400 |
| Jun 17, 2026 | 1,664.00 | 1,701.00 | 1,664.00 | 1,699.00 | 1,699.00 | 2.91% | 65,400 |
| Jun 16, 2026 | 1,715.00 | 1,715.00 | 1,651.00 | 1,651.00 | 1,651.00 | -2.88% | 52,700 |
| Jun 15, 2026 | 1,655.00 | 1,712.00 | 1,655.00 | 1,700.00 | 1,700.00 | 4.87% | 60,700 |
| Jun 12, 2026 | 1,612.00 | 1,621.00 | 1,585.00 | 1,621.00 | 1,621.00 | 2.53% | 89,200 |
| Jun 11, 2026 | 1,586.00 | 1,586.00 | 1,548.00 | 1,581.00 | 1,581.00 | -0.82% | 68,400 |
| Jun 10, 2026 | 1,588.00 | 1,610.00 | 1,577.00 | 1,594.00 | 1,594.00 | -0.13% | 44,000 |
| Jun 9, 2026 | 1,596.00 | 1,620.00 | 1,585.00 | 1,596.00 | 1,596.00 | 0.88% | 47,600 |
| Jun 8, 2026 | 1,589.00 | 1,615.00 | 1,561.00 | 1,582.00 | 1,582.00 | -2.29% | 65,000 |
| Jun 5, 2026 | 1,567.00 | 1,624.00 | 1,567.00 | 1,619.00 | 1,619.00 | 4.32% | 75,100 |
| Jun 4, 2026 | 1,573.00 | 1,578.00 | 1,551.00 | 1,552.00 | 1,552.00 | -1.90% | 40,900 |
| Jun 3, 2026 | 1,582.00 | 1,594.00 | 1,560.00 | 1,582.00 | 1,582.00 | 0.76% | 56,600 |
| Jun 2, 2026 | 1,619.00 | 1,619.00 | 1,538.00 | 1,570.00 | 1,570.00 | -3.27% | 111,100 |
| Jun 1, 2026 | 1,690.00 | 1,692.00 | 1,621.00 | 1,623.00 | 1,623.00 | -4.75% | 66,000 |
| May 29, 2026 | 1,711.00 | 1,721.00 | 1,677.00 | 1,704.00 | 1,704.00 | 1.37% | 53,400 |
| May 28, 2026 | 1,664.00 | 1,709.00 | 1,654.00 | 1,681.00 | 1,681.00 | - | 60,000 |
| May 27, 2026 | 1,739.00 | 1,740.00 | 1,681.00 | 1,681.00 | 1,681.00 | -2.21% | 67,300 |
| May 26, 2026 | 1,685.00 | 1,730.00 | 1,667.00 | 1,719.00 | 1,719.00 | 2.87% | 65,100 |
| May 25, 2026 | 1,645.00 | 1,683.00 | 1,644.00 | 1,671.00 | 1,671.00 | 4.11% | 86,000 |
| May 22, 2026 | 1,595.00 | 1,608.00 | 1,582.00 | 1,605.00 | 1,605.00 | 0.94% | 36,200 |
| May 21, 2026 | 1,612.00 | 1,630.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 46,500 |
| May 20, 2026 | 1,636.00 | 1,645.00 | 1,565.00 | 1,590.00 | 1,590.00 | -2.69% | 89,600 |
| May 19, 2026 | 1,602.00 | 1,658.00 | 1,600.00 | 1,634.00 | 1,634.00 | 1.62% | 81,200 |
| May 18, 2026 | 1,647.00 | 1,651.00 | 1,585.00 | 1,608.00 | 1,608.00 | -3.54% | 94,500 |
| May 15, 2026 | 1,684.00 | 1,720.00 | 1,647.00 | 1,667.00 | 1,667.00 | -0.95% | 48,800 |
| May 14, 2026 | 1,750.00 | 1,750.00 | 1,683.00 | 1,683.00 | 1,683.00 | -3.22% | 51,000 |
| May 13, 2026 | 1,766.00 | 1,782.00 | 1,739.00 | 1,739.00 | 1,739.00 | -1.53% | 62,100 |
| May 12, 2026 | 1,721.00 | 1,777.00 | 1,721.00 | 1,766.00 | 1,766.00 | 2.61% | 119,500 |
| May 11, 2026 | 1,700.00 | 1,743.00 | 1,692.00 | 1,721.00 | 1,721.00 | 2.20% | 95,500 |
| May 8, 2026 | 1,642.00 | 1,684.00 | 1,635.00 | 1,684.00 | 1,684.00 | 0.96% | 84,300 |
| May 7, 2026 | 1,740.00 | 1,740.00 | 1,665.00 | 1,668.00 | 1,668.00 | -1.48% | 164,500 |
| May 1, 2026 | 1,690.00 | 1,744.00 | 1,688.00 | 1,693.00 | 1,693.00 | 0.65% | 265,700 |
| Apr 30, 2026 | 1,647.00 | 1,717.00 | 1,616.00 | 1,682.00 | 1,682.00 | 11.98% | 1,081,300 |
| Apr 28, 2026 | 1,472.00 | 1,510.00 | 1,454.00 | 1,502.00 | 1,502.00 | 4.09% | 401,700 |
| Apr 27, 2026 | 1,459.00 | 1,463.00 | 1,438.00 | 1,443.00 | 1,443.00 | -1.03% | 90,000 |
| Apr 24, 2026 | 1,447.00 | 1,464.00 | 1,434.00 | 1,458.00 | 1,458.00 | 1.18% | 62,100 |
| Apr 23, 2026 | 1,445.00 | 1,447.00 | 1,423.00 | 1,441.00 | 1,441.00 | -0.35% | 45,900 |
| Apr 22, 2026 | 1,472.00 | 1,472.00 | 1,437.00 | 1,446.00 | 1,446.00 | -1.77% | 60,400 |