Hokuriku Electric Power Company (TYO:9505)
Japan · Delayed Price · Currency is JPY 804.50
-30.00 (-3.59%)
Jun 1, 2026, 3:30 PM JST
TYO:9505 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 825.50 | 834.30 | 799.60 | 804.50 | 804.50 | -3.59% | 1,433,700 |
| May 29, 2026 | 829.10 | 843.60 | 821.00 | 834.50 | 834.50 | -0.69% | 1,473,600 |
| May 28, 2026 | 844.00 | 861.20 | 838.90 | 840.30 | 840.30 | -1.98% | 1,557,100 |
| May 27, 2026 | 855.00 | 867.70 | 853.10 | 857.30 | 857.30 | 0.56% | 691,100 |
| May 26, 2026 | 852.00 | 860.80 | 842.40 | 852.50 | 852.50 | 0.41% | 777,000 |
| May 25, 2026 | 861.80 | 870.40 | 844.30 | 849.00 | 849.00 | -1.35% | 728,000 |
| May 22, 2026 | 882.50 | 882.50 | 860.60 | 860.60 | 860.60 | -1.31% | 780,900 |
| May 21, 2026 | 877.50 | 881.50 | 868.50 | 872.00 | 872.00 | 0.97% | 743,100 |
| May 20, 2026 | 883.00 | 886.70 | 860.90 | 863.60 | 863.60 | -1.74% | 709,700 |
| May 19, 2026 | 871.60 | 879.70 | 863.70 | 878.90 | 878.90 | 1.44% | 868,000 |
| May 18, 2026 | 897.00 | 901.00 | 866.40 | 866.40 | 866.40 | -4.50% | 1,159,800 |
| May 15, 2026 | 913.20 | 921.80 | 897.00 | 907.20 | 907.20 | -0.86% | 721,500 |
| May 14, 2026 | 910.00 | 922.00 | 904.00 | 915.10 | 915.10 | 0.77% | 654,100 |
| May 13, 2026 | 918.30 | 927.70 | 906.00 | 908.10 | 908.10 | -1.11% | 947,400 |
| May 12, 2026 | 904.80 | 921.20 | 901.10 | 918.30 | 918.30 | 1.58% | 954,700 |
| May 11, 2026 | 872.40 | 905.10 | 871.00 | 904.00 | 904.00 | 1.87% | 1,513,200 |
| May 8, 2026 | 895.40 | 914.70 | 878.60 | 887.40 | 887.40 | -0.77% | 1,633,000 |
| May 7, 2026 | 860.10 | 900.50 | 856.60 | 894.30 | 894.30 | 3.40% | 3,913,800 |
| May 1, 2026 | 871.50 | 871.70 | 856.00 | 864.90 | 864.90 | -0.91% | 2,544,600 |
| Apr 30, 2026 | 905.60 | 916.60 | 871.30 | 872.80 | 872.80 | -13.15% | 5,515,700 |
| Apr 28, 2026 | 985.00 | 1,005.00 | 984.00 | 1,005.00 | 1,005.00 | 1.66% | 737,700 |
| Apr 27, 2026 | 986.10 | 994.00 | 973.50 | 988.60 | 988.60 | -0.51% | 1,273,900 |
| Apr 24, 2026 | 999.10 | 1,006.50 | 989.30 | 993.70 | 993.70 | 0.44% | 712,500 |
| Apr 23, 2026 | 995.00 | 998.30 | 978.50 | 989.30 | 989.30 | -1.17% | 1,085,700 |
| Apr 22, 2026 | 1,003.00 | 1,011.50 | 994.50 | 1,001.00 | 1,001.00 | -0.94% | 795,200 |
| Apr 21, 2026 | 1,028.50 | 1,032.00 | 1,010.50 | 1,010.50 | 1,010.50 | -1.99% | 676,300 |
| Apr 20, 2026 | 1,058.50 | 1,064.00 | 1,025.50 | 1,031.00 | 1,031.00 | -2.60% | 668,100 |
| Apr 17, 2026 | 1,080.00 | 1,080.00 | 1,058.50 | 1,058.50 | 1,058.50 | -2.26% | 570,200 |
| Apr 16, 2026 | 1,081.50 | 1,090.00 | 1,077.00 | 1,083.00 | 1,083.00 | 0.28% | 615,400 |
| Apr 15, 2026 | 1,088.00 | 1,097.00 | 1,073.50 | 1,080.00 | 1,080.00 | 0.37% | 704,600 |
| Apr 14, 2026 | 1,090.00 | 1,096.50 | 1,073.50 | 1,076.00 | 1,076.00 | -1.65% | 587,800 |
| Apr 13, 2026 | 1,104.00 | 1,114.50 | 1,082.50 | 1,094.00 | 1,094.00 | -1.00% | 636,000 |
| Apr 10, 2026 | 1,128.50 | 1,134.00 | 1,100.50 | 1,105.00 | 1,105.00 | - | 632,000 |
| Apr 9, 2026 | 1,110.50 | 1,118.00 | 1,101.00 | 1,105.00 | 1,105.00 | -0.63% | 543,000 |
| Apr 8, 2026 | 1,130.00 | 1,130.00 | 1,104.50 | 1,112.00 | 1,112.00 | 0.45% | 825,700 |
| Apr 7, 2026 | 1,099.00 | 1,127.00 | 1,093.50 | 1,107.00 | 1,107.00 | 1.19% | 636,700 |
| Apr 6, 2026 | 1,112.00 | 1,115.00 | 1,080.00 | 1,094.00 | 1,094.00 | -1.88% | 657,700 |
| Apr 3, 2026 | 1,110.50 | 1,120.50 | 1,102.50 | 1,115.00 | 1,115.00 | 0.41% | 722,600 |
| Apr 2, 2026 | 1,110.00 | 1,129.00 | 1,104.00 | 1,110.50 | 1,110.50 | 0.36% | 795,800 |
| Apr 1, 2026 | 1,097.50 | 1,106.50 | 1,078.50 | 1,106.50 | 1,106.50 | 3.65% | 1,134,800 |
| Mar 31, 2026 | 1,078.00 | 1,098.00 | 1,063.00 | 1,067.50 | 1,067.50 | -1.88% | 941,300 |
| Mar 30, 2026 | 1,049.00 | 1,094.00 | 1,045.00 | 1,088.00 | 1,088.00 | -0.37% | 921,300 |
| Mar 27, 2026 | 1,095.00 | 1,107.00 | 1,081.00 | 1,107.00 | 1,092.00 | 2.26% | 1,087,800 |
| Mar 26, 2026 | 1,087.00 | 1,094.00 | 1,065.50 | 1,082.50 | 1,067.83 | 1.55% | 691,000 |
| Mar 25, 2026 | 1,084.00 | 1,085.50 | 1,058.00 | 1,066.00 | 1,051.56 | 1.14% | 993,600 |
| Mar 24, 2026 | 1,059.00 | 1,064.00 | 1,048.50 | 1,054.00 | 1,039.72 | 1.64% | 769,300 |
| Mar 23, 2026 | 1,058.00 | 1,063.50 | 1,020.50 | 1,037.00 | 1,022.95 | -4.69% | 1,178,900 |
| Mar 19, 2026 | 1,113.50 | 1,120.00 | 1,084.50 | 1,088.00 | 1,073.26 | -4.10% | 1,456,400 |
| Mar 18, 2026 | 1,085.00 | 1,135.00 | 1,085.00 | 1,134.50 | 1,119.13 | 6.18% | 1,211,100 |
| Mar 17, 2026 | 1,070.00 | 1,081.00 | 1,061.00 | 1,068.50 | 1,054.02 | 0.75% | 715,600 |