Hokuriku Electric Power Company (TYO:9505)
Japan · Delayed Price · Currency is JPY 797.80
+14.80 (1.89%)
Aug 1, 2025, 3:30 PM JST
TYO:9505 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 789.40 | 806.30 | 778.80 | 797.80 | 797.80 | 1.89% | 1,552,200 |
| Jul 31, 2025 | 791.50 | 798.50 | 764.50 | 783.00 | 783.00 | 0.84% | 2,691,900 |
| Jul 30, 2025 | 764.60 | 779.00 | 764.60 | 776.50 | 776.50 | 1.09% | 1,628,500 |
| Jul 29, 2025 | 764.50 | 770.80 | 757.00 | 768.10 | 768.10 | -0.19% | 958,600 |
| Jul 28, 2025 | 764.40 | 771.70 | 762.30 | 769.60 | 769.60 | 0.68% | 733,700 |
| Jul 25, 2025 | 766.70 | 773.50 | 760.10 | 764.40 | 764.40 | -0.73% | 895,400 |
| Jul 24, 2025 | 758.90 | 775.00 | 754.00 | 770.00 | 770.00 | 1.32% | 995,300 |
| Jul 23, 2025 | 747.60 | 767.90 | 744.00 | 760.00 | 760.00 | 2.36% | 2,016,200 |
| Jul 22, 2025 | 748.20 | 757.00 | 738.30 | 742.50 | 742.50 | 0.61% | 1,250,200 |
| Jul 18, 2025 | 727.90 | 745.00 | 725.20 | 738.00 | 738.00 | 1.28% | 1,469,300 |
| Jul 17, 2025 | 718.20 | 730.00 | 714.90 | 728.70 | 728.70 | 1.05% | 1,266,200 |
| Jul 16, 2025 | 728.70 | 729.50 | 717.80 | 721.10 | 721.10 | -1.08% | 1,077,500 |
| Jul 15, 2025 | 735.00 | 741.40 | 729.00 | 729.00 | 729.00 | 0.18% | 1,021,900 |
| Jul 14, 2025 | 721.00 | 731.00 | 716.70 | 727.70 | 727.70 | 1.58% | 1,107,100 |
| Jul 11, 2025 | 719.70 | 722.00 | 709.70 | 716.40 | 716.40 | 0.27% | 971,100 |
| Jul 10, 2025 | 728.40 | 730.10 | 709.00 | 714.50 | 714.50 | -1.84% | 1,292,600 |
| Jul 9, 2025 | 734.00 | 737.90 | 725.80 | 727.90 | 727.90 | -0.71% | 747,100 |
| Jul 8, 2025 | 722.00 | 738.80 | 719.20 | 733.10 | 733.10 | 0.41% | 1,080,600 |
| Jul 7, 2025 | 740.70 | 742.90 | 730.10 | 730.10 | 730.10 | -2.26% | 792,400 |
| Jul 4, 2025 | 733.40 | 747.60 | 727.10 | 747.00 | 747.00 | 2.55% | 1,055,800 |
| Jul 3, 2025 | 719.50 | 733.40 | 715.80 | 728.40 | 728.40 | 1.01% | 934,400 |
| Jul 2, 2025 | 728.40 | 732.90 | 721.10 | 721.10 | 721.10 | -1.00% | 855,000 |
| Jul 1, 2025 | 711.30 | 730.50 | 710.80 | 728.40 | 728.40 | 1.24% | 1,347,400 |
| Jun 30, 2025 | 719.90 | 722.90 | 711.60 | 719.50 | 719.50 | 0.71% | 1,260,000 |
| Jun 27, 2025 | 709.90 | 716.30 | 705.90 | 714.40 | 714.40 | 0.98% | 830,700 |
| Jun 26, 2025 | 688.30 | 707.50 | 687.40 | 707.50 | 707.50 | 3.01% | 1,268,600 |
| Jun 25, 2025 | 692.00 | 695.00 | 677.50 | 686.80 | 686.80 | -0.04% | 1,046,000 |
| Jun 24, 2025 | 691.00 | 702.80 | 685.50 | 687.10 | 687.10 | 0.13% | 951,300 |
| Jun 23, 2025 | 707.20 | 709.00 | 686.20 | 686.20 | 686.20 | -3.83% | 1,338,800 |
| Jun 20, 2025 | 704.60 | 726.40 | 699.10 | 713.50 | 713.50 | 1.01% | 2,230,600 |
| Jun 19, 2025 | 711.00 | 717.00 | 704.30 | 706.40 | 706.40 | -0.88% | 766,700 |
| Jun 18, 2025 | 697.60 | 713.60 | 696.70 | 712.70 | 712.70 | 1.92% | 1,811,700 |
| Jun 17, 2025 | 697.00 | 702.90 | 691.40 | 699.30 | 699.30 | 1.78% | 1,177,000 |
| Jun 16, 2025 | 685.00 | 698.40 | 684.90 | 687.10 | 687.10 | 1.06% | 1,389,700 |
| Jun 13, 2025 | 682.10 | 687.40 | 676.00 | 679.90 | 679.90 | -0.34% | 1,232,600 |
| Jun 12, 2025 | 680.00 | 683.40 | 673.50 | 682.20 | 682.20 | -0.25% | 1,371,800 |
| Jun 11, 2025 | 693.00 | 694.90 | 677.20 | 683.90 | 683.90 | -1.43% | 1,479,100 |
| Jun 10, 2025 | 682.50 | 694.90 | 681.00 | 693.80 | 693.80 | 1.75% | 1,262,100 |
| Jun 9, 2025 | 684.20 | 685.90 | 678.60 | 681.90 | 681.90 | -0.38% | 1,045,200 |
| Jun 6, 2025 | 679.90 | 687.90 | 679.50 | 684.50 | 684.50 | -0.12% | 986,700 |
| Jun 5, 2025 | 687.80 | 690.20 | 683.90 | 685.30 | 685.30 | -1.14% | 1,553,300 |
| Jun 4, 2025 | 688.70 | 698.00 | 688.70 | 693.20 | 693.20 | 0.70% | 998,500 |
| Jun 3, 2025 | 700.00 | 700.50 | 686.80 | 688.40 | 688.40 | -1.39% | 1,321,500 |
| Jun 2, 2025 | 700.90 | 704.50 | 694.00 | 698.10 | 698.10 | -0.24% | 1,380,700 |
| May 30, 2025 | 701.80 | 704.00 | 696.10 | 699.80 | 699.80 | -0.61% | 1,634,600 |
| May 29, 2025 | 693.00 | 704.20 | 692.50 | 704.10 | 704.10 | 1.73% | 1,491,100 |
| May 28, 2025 | 706.90 | 707.90 | 692.10 | 692.10 | 692.10 | -1.40% | 1,520,500 |
| May 27, 2025 | 695.10 | 705.60 | 694.00 | 701.90 | 701.90 | - | 1,278,400 |
| May 26, 2025 | 697.00 | 701.90 | 692.10 | 701.90 | 701.90 | 0.59% | 1,082,100 |
| May 23, 2025 | 697.10 | 701.80 | 694.10 | 697.80 | 697.80 | -0.24% | 1,390,400 |