Hokuriku Electrical Construction Co.,Ltd. (TYO:1930)
Japan · Delayed Price · Currency is JPY 1,719.00
+48.00 (2.87%)
May 26, 2026, 3:30 PM JST
TYO:1930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 1,475.00 | 1,486.00 | 1,468.00 | 1,472.00 | 1,472.00 | 1.31% | 52,900 |
| Apr 20, 2026 | 1,477.00 | 1,477.00 | 1,452.00 | 1,453.00 | 1,453.00 | -0.21% | 29,700 |
| Apr 17, 2026 | 1,469.00 | 1,479.00 | 1,452.00 | 1,456.00 | 1,456.00 | -1.15% | 27,600 |
| Apr 16, 2026 | 1,453.00 | 1,473.00 | 1,451.00 | 1,473.00 | 1,473.00 | 1.73% | 44,700 |
| Apr 15, 2026 | 1,464.00 | 1,478.00 | 1,438.00 | 1,448.00 | 1,448.00 | 0.49% | 68,700 |
| Apr 14, 2026 | 1,444.00 | 1,456.00 | 1,439.00 | 1,441.00 | 1,441.00 | 0.14% | 46,000 |
| Apr 13, 2026 | 1,458.00 | 1,474.00 | 1,434.00 | 1,439.00 | 1,439.00 | -2.37% | 40,800 |
| Apr 10, 2026 | 1,496.00 | 1,504.00 | 1,468.00 | 1,474.00 | 1,474.00 | -0.74% | 36,600 |
| Apr 9, 2026 | 1,520.00 | 1,522.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.85% | 33,600 |
| Apr 8, 2026 | 1,522.00 | 1,522.00 | 1,505.00 | 1,513.00 | 1,513.00 | 3.21% | 48,700 |
| Apr 7, 2026 | 1,467.00 | 1,483.00 | 1,454.00 | 1,466.00 | 1,466.00 | 0.55% | 36,400 |
| Apr 6, 2026 | 1,455.00 | 1,466.00 | 1,455.00 | 1,458.00 | 1,458.00 | 0.21% | 26,500 |
| Apr 3, 2026 | 1,463.00 | 1,478.00 | 1,450.00 | 1,455.00 | 1,455.00 | 0.07% | 23,100 |
| Apr 2, 2026 | 1,474.00 | 1,503.00 | 1,449.00 | 1,454.00 | 1,454.00 | -1.36% | 45,800 |
| Apr 1, 2026 | 1,458.00 | 1,479.00 | 1,454.00 | 1,474.00 | 1,474.00 | 3.00% | 46,900 |
| Mar 31, 2026 | 1,416.00 | 1,457.00 | 1,415.00 | 1,431.00 | 1,431.00 | -0.83% | 54,600 |
| Mar 30, 2026 | 1,423.00 | 1,448.00 | 1,403.00 | 1,443.00 | 1,443.00 | -2.43% | 69,000 |
| Mar 27, 2026 | 1,500.00 | 1,512.00 | 1,486.00 | 1,505.00 | 1,479.00 | 0.27% | 56,800 |
| Mar 26, 2026 | 1,527.00 | 1,527.00 | 1,484.00 | 1,501.00 | 1,475.07 | -0.86% | 43,600 |
| Mar 25, 2026 | 1,513.00 | 1,525.00 | 1,512.00 | 1,514.00 | 1,487.84 | 2.64% | 65,100 |
| Mar 24, 2026 | 1,506.00 | 1,506.00 | 1,464.00 | 1,475.00 | 1,449.52 | 1.37% | 46,200 |
| Mar 23, 2026 | 1,493.00 | 1,494.00 | 1,443.00 | 1,455.00 | 1,429.86 | -5.58% | 119,600 |
| Mar 19, 2026 | 1,588.00 | 1,596.00 | 1,540.00 | 1,541.00 | 1,514.38 | -4.94% | 89,200 |
| Mar 18, 2026 | 1,602.00 | 1,621.00 | 1,590.00 | 1,621.00 | 1,593.00 | 2.79% | 64,300 |
| Mar 17, 2026 | 1,599.00 | 1,600.00 | 1,575.00 | 1,577.00 | 1,549.76 | -0.06% | 37,200 |
| Mar 16, 2026 | 1,586.00 | 1,599.00 | 1,574.00 | 1,578.00 | 1,550.74 | -0.13% | 42,100 |
| Mar 13, 2026 | 1,577.00 | 1,598.00 | 1,577.00 | 1,580.00 | 1,552.70 | -1.19% | 50,400 |
| Mar 12, 2026 | 1,612.00 | 1,624.00 | 1,594.00 | 1,599.00 | 1,571.38 | -1.42% | 85,300 |
| Mar 11, 2026 | 1,641.00 | 1,656.00 | 1,622.00 | 1,622.00 | 1,593.98 | 0.75% | 64,200 |