Hiroshima Electric Railway Co.,Ltd. (TYO:9033)
Japan · Delayed Price · Currency is JPY 629.00
+4.00 (0.64%)
Aug 3, 2026, 2:51 PM JST
TYO:9033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 630.00 | 630.00 | 624.00 | 624.00 | - | -0.16% | 21,600 |
| Jul 31, 2026 | 625.00 | 627.00 | 622.00 | 625.00 | 625.00 | 0.16% | 8,600 |
| Jul 30, 2026 | 623.00 | 626.00 | 621.00 | 624.00 | 624.00 | 0.32% | 13,400 |
| Jul 29, 2026 | 627.00 | 628.00 | 622.00 | 622.00 | 622.00 | -0.32% | 10,300 |
| Jul 28, 2026 | 627.00 | 627.00 | 622.00 | 624.00 | 624.00 | 0.32% | 5,500 |
| Jul 27, 2026 | 622.00 | 625.00 | 620.00 | 622.00 | 622.00 | -0.48% | 13,200 |
| Jul 24, 2026 | 626.00 | 626.00 | 621.00 | 625.00 | 625.00 | 0.32% | 6,800 |
| Jul 23, 2026 | 624.00 | 625.00 | 621.00 | 623.00 | 623.00 | -0.16% | 12,100 |
| Jul 22, 2026 | 621.00 | 624.00 | 621.00 | 624.00 | 624.00 | 0.65% | 3,000 |
| Jul 21, 2026 | 622.00 | 625.00 | 618.00 | 620.00 | 620.00 | -0.16% | 17,500 |
| Jul 17, 2026 | 624.00 | 624.00 | 620.00 | 621.00 | 621.00 | -0.16% | 12,600 |
| Jul 16, 2026 | 627.00 | 627.00 | 622.00 | 622.00 | 622.00 | -0.16% | 2,800 |
| Jul 15, 2026 | 624.00 | 628.00 | 623.00 | 623.00 | 623.00 | -0.16% | 11,100 |
| Jul 14, 2026 | 620.00 | 627.00 | 620.00 | 624.00 | 624.00 | 0.16% | 9,500 |
| Jul 13, 2026 | 622.00 | 629.00 | 622.00 | 623.00 | 623.00 | 0.32% | 3,300 |
| Jul 10, 2026 | 621.00 | 627.00 | 621.00 | 621.00 | 621.00 | 0.16% | 2,200 |
| Jul 9, 2026 | 620.00 | 629.00 | 614.00 | 620.00 | 620.00 | -1.43% | 22,900 |
| Jul 8, 2026 | 628.00 | 629.00 | 626.00 | 629.00 | 629.00 | 0.32% | 2,500 |
| Jul 7, 2026 | 629.00 | 629.00 | 624.00 | 627.00 | 627.00 | -0.48% | 4,100 |
| Jul 6, 2026 | 628.00 | 631.00 | 619.00 | 630.00 | 630.00 | 0.32% | 15,800 |
| Jul 3, 2026 | 628.00 | 629.00 | 625.00 | 628.00 | 628.00 | -0.16% | 3,300 |
| Jul 2, 2026 | 625.00 | 630.00 | 625.00 | 629.00 | 629.00 | 0.64% | 2,500 |
| Jul 1, 2026 | 627.00 | 627.00 | 624.00 | 625.00 | 625.00 | -0.79% | 16,200 |
| Jun 30, 2026 | 631.00 | 631.00 | 625.00 | 630.00 | 630.00 | - | 7,900 |
| Jun 29, 2026 | 619.00 | 630.00 | 618.00 | 630.00 | 630.00 | 2.27% | 18,900 |
| Jun 26, 2026 | 622.00 | 622.00 | 616.00 | 616.00 | 616.00 | -1.28% | 6,100 |
| Jun 25, 2026 | 624.00 | 624.00 | 620.00 | 624.00 | 624.00 | -0.32% | 4,700 |
| Jun 24, 2026 | 620.00 | 626.00 | 619.00 | 626.00 | 626.00 | 0.64% | 2,200 |
| Jun 23, 2026 | 616.00 | 622.00 | 616.00 | 622.00 | 622.00 | 0.97% | 3,000 |
| Jun 22, 2026 | 618.00 | 618.00 | 615.00 | 616.00 | 616.00 | -0.48% | 16,700 |
| Jun 19, 2026 | 616.00 | 619.00 | 616.00 | 619.00 | 619.00 | 0.16% | 2,700 |
| Jun 18, 2026 | 617.00 | 618.00 | 616.00 | 618.00 | 618.00 | 0.16% | 12,400 |
| Jun 17, 2026 | 619.00 | 619.00 | 616.00 | 617.00 | 617.00 | -0.16% | 44,300 |
| Jun 16, 2026 | 623.00 | 623.00 | 617.00 | 618.00 | 618.00 | -0.32% | 13,400 |
| Jun 15, 2026 | 619.00 | 620.00 | 616.00 | 620.00 | 620.00 | 0.81% | 5,800 |
| Jun 12, 2026 | 618.00 | 618.00 | 615.00 | 615.00 | 615.00 | -0.49% | 4,300 |
| Jun 11, 2026 | 617.00 | 620.00 | 616.00 | 618.00 | 618.00 | 0.16% | 5,300 |
| Jun 10, 2026 | 619.00 | 619.00 | 614.00 | 617.00 | 617.00 | 0.33% | 4,000 |
| Jun 9, 2026 | 620.00 | 620.00 | 612.00 | 615.00 | 615.00 | - | 14,800 |
| Jun 8, 2026 | 615.00 | 616.00 | 613.00 | 615.00 | 615.00 | -0.49% | 11,600 |
| Jun 5, 2026 | 615.00 | 619.00 | 614.00 | 618.00 | 618.00 | 0.49% | 5,200 |
| Jun 4, 2026 | 618.00 | 618.00 | 615.00 | 615.00 | 615.00 | -0.32% | 5,200 |
| Jun 3, 2026 | 615.00 | 617.00 | 614.00 | 617.00 | 617.00 | - | 7,500 |
| Jun 2, 2026 | 618.00 | 619.00 | 612.00 | 617.00 | 617.00 | 0.33% | 7,100 |
| Jun 1, 2026 | 629.00 | 629.00 | 615.00 | 615.00 | 615.00 | -0.65% | 21,100 |
| May 29, 2026 | 614.00 | 619.00 | 612.00 | 619.00 | 619.00 | 1.14% | 6,600 |
| May 28, 2026 | 610.00 | 612.00 | 610.00 | 612.00 | 612.00 | 0.33% | 1,800 |
| May 27, 2026 | 612.00 | 612.00 | 608.00 | 610.00 | 610.00 | -0.16% | 6,900 |
| May 26, 2026 | 610.00 | 612.00 | 610.00 | 611.00 | 611.00 | 0.16% | 7,900 |
| May 25, 2026 | 611.00 | 611.00 | 607.00 | 610.00 | 610.00 | 0.16% | 3,300 |