Hiroshima Electric Railway Co.,Ltd. (TYO:9033)
Japan · Delayed Price · Currency is JPY 622.00
+6.00 (0.97%)
Jun 23, 2026, 3:30 PM JST
TYO:9033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 608.00 | 609.00 | 607.00 | 609.00 | 609.00 | 0.33% | 5,300 |
| May 21, 2026 | 608.00 | 608.00 | 607.00 | 607.00 | 607.00 | -0.16% | 5,100 |
| May 20, 2026 | 611.00 | 613.00 | 607.00 | 608.00 | 608.00 | -0.82% | 6,200 |
| May 19, 2026 | 616.00 | 617.00 | 608.00 | 613.00 | 613.00 | 0.66% | 13,100 |
| May 18, 2026 | 615.00 | 619.00 | 606.00 | 609.00 | 609.00 | - | 11,600 |
| May 15, 2026 | 610.00 | 613.00 | 608.00 | 609.00 | 609.00 | 0.83% | 8,300 |
| May 14, 2026 | 613.00 | 622.00 | 604.00 | 604.00 | 604.00 | -0.98% | 32,300 |
| May 13, 2026 | 614.00 | 621.00 | 610.00 | 610.00 | 610.00 | -0.65% | 18,800 |
| May 12, 2026 | 608.00 | 614.00 | 608.00 | 614.00 | 614.00 | 0.16% | 9,100 |
| May 11, 2026 | 617.00 | 619.00 | 610.00 | 613.00 | 613.00 | -0.65% | 12,000 |
| May 8, 2026 | 615.00 | 630.00 | 615.00 | 617.00 | 617.00 | -0.48% | 15,500 |
| May 7, 2026 | 632.00 | 636.00 | 620.00 | 620.00 | 620.00 | -1.74% | 18,600 |
| May 1, 2026 | 634.00 | 635.00 | 620.00 | 631.00 | 631.00 | 0.64% | 22,500 |
| Apr 30, 2026 | 622.00 | 627.00 | 617.00 | 627.00 | 627.00 | 0.80% | 14,800 |
| Apr 28, 2026 | 615.00 | 622.00 | 615.00 | 622.00 | 622.00 | 0.48% | 5,100 |
| Apr 27, 2026 | 620.00 | 620.00 | 616.00 | 619.00 | 619.00 | 0.81% | 8,700 |
| Apr 24, 2026 | 617.00 | 621.00 | 609.00 | 614.00 | 614.00 | -0.32% | 16,300 |
| Apr 23, 2026 | 617.00 | 618.00 | 611.00 | 616.00 | 616.00 | 0.16% | 17,400 |
| Apr 22, 2026 | 615.00 | 616.00 | 614.00 | 615.00 | 615.00 | -0.32% | 3,900 |
| Apr 21, 2026 | 617.00 | 619.00 | 616.00 | 617.00 | 617.00 | -0.16% | 2,600 |
| Apr 20, 2026 | 619.00 | 621.00 | 618.00 | 618.00 | 618.00 | -0.16% | 4,300 |
| Apr 17, 2026 | 615.00 | 619.00 | 613.00 | 619.00 | 619.00 | 0.65% | 18,800 |
| Apr 16, 2026 | 615.00 | 618.00 | 613.00 | 615.00 | 615.00 | 0.16% | 10,900 |
| Apr 15, 2026 | 617.00 | 618.00 | 614.00 | 614.00 | 614.00 | -0.65% | 7,800 |
| Apr 14, 2026 | 618.00 | 620.00 | 615.00 | 618.00 | 618.00 | 0.32% | 10,400 |
| Apr 13, 2026 | 625.00 | 626.00 | 616.00 | 616.00 | 616.00 | -1.12% | 14,600 |
| Apr 10, 2026 | 628.00 | 630.00 | 623.00 | 623.00 | 623.00 | -0.48% | 5,000 |
| Apr 9, 2026 | 631.00 | 633.00 | 626.00 | 626.00 | 626.00 | -0.95% | 16,800 |