Hokuriku Electrical Construction Co.,Ltd. (TYO:1930)
Japan · Delayed Price · Currency is JPY 1,615.00
+4.00 (0.25%)
Sep 28, 2026, 3:30 PM JST
TYO:1930 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,611.00 | 1,623.00 | 1,607.00 | 1,615.00 | 1,591.00 | 0.25% | 58,400 |
| Sep 25, 2026 | 1,621.00 | 1,633.00 | 1,606.00 | 1,611.00 | 1,587.06 | - | 41,600 |
| Sep 24, 2026 | 1,639.00 | 1,639.00 | 1,611.00 | 1,611.00 | 1,587.06 | 0.19% | 63,200 |
| Sep 18, 2026 | 1,607.00 | 1,619.00 | 1,602.00 | 1,608.00 | 1,584.10 | -0.62% | 49,800 |
| Sep 17, 2026 | 1,600.00 | 1,619.00 | 1,588.00 | 1,618.00 | 1,593.96 | 1.76% | 48,000 |
| Sep 16, 2026 | 1,579.00 | 1,600.00 | 1,579.00 | 1,590.00 | 1,566.37 | 0.76% | 46,700 |
| Sep 15, 2026 | 1,560.00 | 1,579.00 | 1,558.00 | 1,578.00 | 1,554.55 | 0.64% | 30,100 |
| Sep 14, 2026 | 1,550.00 | 1,572.00 | 1,545.00 | 1,568.00 | 1,544.70 | 1.03% | 27,200 |
| Sep 11, 2026 | 1,540.00 | 1,564.00 | 1,530.00 | 1,552.00 | 1,528.94 | -0.96% | 51,000 |
| Sep 10, 2026 | 1,588.00 | 1,590.00 | 1,559.00 | 1,567.00 | 1,543.71 | -1.63% | 62,900 |
| Sep 9, 2026 | 1,586.00 | 1,608.00 | 1,579.00 | 1,593.00 | 1,569.33 | 0.44% | 27,700 |
| Sep 8, 2026 | 1,599.00 | 1,613.00 | 1,586.00 | 1,586.00 | 1,562.43 | -0.87% | 49,600 |
| Sep 7, 2026 | 1,575.00 | 1,604.00 | 1,575.00 | 1,600.00 | 1,576.22 | 2.11% | 82,200 |
| Sep 4, 2026 | 1,564.00 | 1,572.00 | 1,556.00 | 1,567.00 | 1,543.71 | 0.19% | 57,400 |
| Sep 3, 2026 | 1,555.00 | 1,564.00 | 1,550.00 | 1,564.00 | 1,540.76 | 0.97% | 52,000 |
| Sep 2, 2026 | 1,552.00 | 1,568.00 | 1,531.00 | 1,549.00 | 1,525.98 | -1.21% | 74,700 |
| Sep 1, 2026 | 1,527.00 | 1,574.00 | 1,527.00 | 1,568.00 | 1,544.70 | 1.55% | 54,300 |
| Aug 31, 2026 | 1,530.00 | 1,546.00 | 1,520.00 | 1,544.00 | 1,521.06 | - | 52,300 |
| Aug 28, 2026 | 1,551.00 | 1,560.00 | 1,542.00 | 1,544.00 | 1,521.06 | -1.22% | 46,600 |
| Aug 27, 2026 | 1,550.00 | 1,563.00 | 1,546.00 | 1,563.00 | 1,539.77 | 0.84% | 78,700 |
| Aug 26, 2026 | 1,514.00 | 1,550.00 | 1,514.00 | 1,550.00 | 1,526.97 | 2.31% | 63,600 |
| Aug 25, 2026 | 1,514.00 | 1,526.00 | 1,508.00 | 1,515.00 | 1,492.49 | 0.07% | 30,900 |
| Aug 24, 2026 | 1,520.00 | 1,533.00 | 1,513.00 | 1,514.00 | 1,491.50 | -0.66% | 34,200 |
| Aug 21, 2026 | 1,514.00 | 1,524.00 | 1,504.00 | 1,524.00 | 1,501.35 | -0.39% | 48,400 |
| Aug 20, 2026 | 1,504.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,507.26 | 2.27% | 42,600 |
| Aug 19, 2026 | 1,530.00 | 1,531.00 | 1,480.00 | 1,496.00 | 1,473.77 | -3.17% | 82,800 |
| Aug 18, 2026 | 1,543.00 | 1,555.00 | 1,537.00 | 1,545.00 | 1,522.04 | - | 71,600 |
| Aug 17, 2026 | 1,525.00 | 1,552.00 | 1,525.00 | 1,545.00 | 1,522.04 | 1.51% | 61,300 |
| Aug 14, 2026 | 1,500.00 | 1,523.00 | 1,492.00 | 1,522.00 | 1,499.38 | 0.93% | 66,900 |
| Aug 13, 2026 | 1,498.00 | 1,508.00 | 1,485.00 | 1,508.00 | 1,485.59 | 0.94% | 71,000 |
| Aug 12, 2026 | 1,476.00 | 1,495.00 | 1,468.00 | 1,494.00 | 1,471.80 | 0.81% | 110,400 |
| Aug 10, 2026 | 1,493.00 | 1,500.00 | 1,474.00 | 1,482.00 | 1,459.98 | -0.74% | 104,200 |
| Aug 7, 2026 | 1,517.00 | 1,534.00 | 1,485.00 | 1,493.00 | 1,470.81 | -1.84% | 121,600 |
| Aug 6, 2026 | 1,530.00 | 1,550.00 | 1,506.00 | 1,521.00 | 1,498.40 | -0.59% | 59,900 |
| Aug 5, 2026 | 1,493.00 | 1,530.00 | 1,484.00 | 1,530.00 | 1,507.26 | 3.66% | 90,500 |
| Aug 4, 2026 | 1,461.00 | 1,487.00 | 1,461.00 | 1,476.00 | 1,454.07 | 0.54% | 68,800 |
| Aug 3, 2026 | 1,477.00 | 1,478.00 | 1,435.00 | 1,468.00 | 1,446.18 | -1.14% | 155,600 |
| Jul 31, 2026 | 1,485.00 | 1,504.00 | 1,459.00 | 1,485.00 | 1,462.93 | 1.30% | 119,600 |
| Jul 30, 2026 | 1,450.00 | 1,488.00 | 1,431.00 | 1,466.00 | 1,444.21 | - | 197,600 |
| Jul 29, 2026 | 1,500.00 | 1,512.00 | 1,459.00 | 1,466.00 | 1,444.21 | -0.61% | 271,600 |
| Jul 28, 2026 | 1,651.00 | 1,733.00 | 1,467.00 | 1,475.00 | 1,453.08 | -9.95% | 931,500 |
| Jul 27, 2026 | 1,640.00 | 1,644.00 | 1,596.00 | 1,638.00 | 1,613.66 | 0.80% | 90,800 |
| Jul 24, 2026 | 1,593.00 | 1,635.00 | 1,581.00 | 1,625.00 | 1,600.85 | 0.81% | 45,800 |
| Jul 23, 2026 | 1,605.00 | 1,617.00 | 1,584.00 | 1,612.00 | 1,588.04 | 1.90% | 39,200 |
| Jul 22, 2026 | 1,594.00 | 1,604.00 | 1,580.00 | 1,582.00 | 1,558.49 | -0.19% | 49,200 |
| Jul 21, 2026 | 1,579.00 | 1,585.00 | 1,558.00 | 1,585.00 | 1,561.45 | 1.15% | 94,400 |
| Jul 17, 2026 | 1,598.00 | 1,608.00 | 1,529.00 | 1,567.00 | 1,543.71 | -3.03% | 86,700 |
| Jul 16, 2026 | 1,620.00 | 1,630.00 | 1,604.00 | 1,616.00 | 1,591.99 | 0.12% | 38,000 |
| Jul 15, 2026 | 1,614.00 | 1,617.00 | 1,588.00 | 1,614.00 | 1,590.01 | 1.64% | 49,200 |
| Jul 14, 2026 | 1,590.00 | 1,601.00 | 1,569.00 | 1,588.00 | 1,564.40 | -0.13% | 74,200 |