Hiroshima Electric Railway Co.,Ltd. (TYO:9033)
Japan · Delayed Price · Currency is JPY 619.00
+2.00 (0.32%)
Oct 29, 2026, 3:30 PM JST
TYO:9033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 618.00 | 619.00 | 618.00 | 619.00 | 619.00 | 0.32% | 2,300 |
| Oct 28, 2026 | 618.00 | 619.00 | 616.00 | 617.00 | 617.00 | -0.16% | 11,900 |
| Oct 27, 2026 | 616.00 | 620.00 | 615.00 | 618.00 | 618.00 | -0.32% | 18,900 |
| Oct 26, 2026 | 619.00 | 620.00 | 618.00 | 620.00 | 620.00 | 0.32% | 2,100 |
| Oct 23, 2026 | 618.00 | 622.00 | 615.00 | 618.00 | 618.00 | -0.16% | 15,900 |
| Oct 22, 2026 | 619.00 | 621.00 | 619.00 | 619.00 | 619.00 | 0.16% | 2,700 |
| Oct 21, 2026 | 625.00 | 625.00 | 618.00 | 618.00 | 618.00 | -0.96% | 9,600 |
| Oct 20, 2026 | 619.00 | 625.00 | 616.00 | 624.00 | 624.00 | 0.48% | 44,700 |
| Oct 19, 2026 | 626.00 | 626.00 | 618.00 | 621.00 | 621.00 | -0.64% | 13,200 |
| Oct 16, 2026 | 624.00 | 625.00 | 620.00 | 625.00 | 625.00 | 0.81% | 3,100 |
| Oct 15, 2026 | 620.00 | 626.00 | 619.00 | 620.00 | 620.00 | -0.32% | 10,900 |
| Oct 14, 2026 | 626.00 | 627.00 | 617.00 | 622.00 | 622.00 | -0.64% | 11,100 |
| Oct 13, 2026 | 625.00 | 627.00 | 620.00 | 626.00 | 626.00 | 0.64% | 11,600 |
| Oct 9, 2026 | 622.00 | 626.00 | 620.00 | 622.00 | 622.00 | 0.48% | 11,900 |
| Oct 8, 2026 | 620.00 | 623.00 | 619.00 | 619.00 | 619.00 | -1.12% | 10,000 |
| Oct 7, 2026 | 617.00 | 627.00 | 617.00 | 626.00 | 626.00 | 0.16% | 17,500 |
| Oct 6, 2026 | 617.00 | 625.00 | 616.00 | 625.00 | 625.00 | 1.30% | 15,300 |
| Oct 5, 2026 | 617.00 | 617.00 | 614.00 | 617.00 | 617.00 | -0.32% | 15,300 |
| Oct 2, 2026 | 622.00 | 622.00 | 616.00 | 619.00 | 619.00 | -0.64% | 11,700 |
| Oct 1, 2026 | 625.00 | 625.00 | 620.00 | 623.00 | 623.00 | 0.48% | 14,700 |
| Sep 30, 2026 | 620.00 | 622.00 | 619.00 | 620.00 | 620.00 | - | 17,800 |
| Sep 29, 2026 | 626.00 | 626.00 | 620.00 | 620.00 | 620.00 | -0.96% | 17,600 |
| Sep 28, 2026 | 631.00 | 632.00 | 626.00 | 626.00 | 626.00 | -0.79% | 33,900 |
| Sep 25, 2026 | 634.00 | 634.00 | 630.00 | 631.00 | 631.00 | -0.47% | 13,500 |
| Sep 24, 2026 | 633.00 | 634.00 | 631.00 | 634.00 | 634.00 | 0.16% | 10,300 |
| Sep 18, 2026 | 633.00 | 634.00 | 632.00 | 633.00 | 633.00 | - | 6,300 |
| Sep 17, 2026 | 632.00 | 634.00 | 632.00 | 633.00 | 633.00 | 0.16% | 6,100 |
| Sep 16, 2026 | 635.00 | 635.00 | 631.00 | 632.00 | 632.00 | -0.32% | 12,400 |
| Sep 15, 2026 | 632.00 | 634.00 | 631.00 | 634.00 | 634.00 | 0.32% | 5,500 |
| Sep 14, 2026 | 631.00 | 633.00 | 631.00 | 632.00 | 632.00 | - | 2,000 |
| Sep 11, 2026 | 634.00 | 634.00 | 630.00 | 632.00 | 632.00 | -0.47% | 6,000 |
| Sep 10, 2026 | 633.00 | 637.00 | 630.00 | 635.00 | 635.00 | 0.63% | 14,100 |
| Sep 9, 2026 | 635.00 | 635.00 | 630.00 | 631.00 | 631.00 | -0.63% | 4,600 |
| Sep 8, 2026 | 635.00 | 636.00 | 632.00 | 635.00 | 635.00 | 0.47% | 4,200 |
| Sep 7, 2026 | 638.00 | 639.00 | 630.00 | 632.00 | 632.00 | -0.47% | 13,400 |
| Sep 4, 2026 | 636.00 | 637.00 | 635.00 | 635.00 | 635.00 | - | 3,000 |
| Sep 3, 2026 | 635.00 | 639.00 | 635.00 | 635.00 | 635.00 | - | 5,100 |
| Sep 2, 2026 | 639.00 | 639.00 | 633.00 | 635.00 | 635.00 | -0.47% | 5,700 |
| Sep 1, 2026 | 638.00 | 642.00 | 632.00 | 638.00 | 638.00 | 0.16% | 37,400 |
| Aug 31, 2026 | 636.00 | 637.00 | 632.00 | 637.00 | 637.00 | 0.79% | 7,400 |
| Aug 28, 2026 | 630.00 | 635.00 | 629.00 | 632.00 | 632.00 | 0.64% | 6,300 |
| Aug 27, 2026 | 631.00 | 632.00 | 628.00 | 628.00 | 628.00 | - | 5,100 |
| Aug 26, 2026 | 630.00 | 630.00 | 626.00 | 628.00 | 628.00 | - | 10,500 |
| Aug 25, 2026 | 629.00 | 629.00 | 626.00 | 628.00 | 628.00 | 0.16% | 12,700 |
| Aug 24, 2026 | 627.00 | 628.00 | 626.00 | 627.00 | 627.00 | 0.16% | 9,900 |
| Aug 21, 2026 | 634.00 | 634.00 | 625.00 | 626.00 | 626.00 | -1.26% | 38,100 |
| Aug 20, 2026 | 628.00 | 640.00 | 626.00 | 634.00 | 634.00 | 0.96% | 15,600 |
| Aug 19, 2026 | 632.00 | 632.00 | 627.00 | 628.00 | 628.00 | -0.79% | 7,600 |
| Aug 18, 2026 | 632.00 | 634.00 | 631.00 | 633.00 | 633.00 | 0.16% | 8,100 |
| Aug 17, 2026 | 638.00 | 638.00 | 630.00 | 632.00 | 632.00 | - | 7,200 |