Hokuriku Electric Power Company (TYO:9505)
Japan · Delayed Price · Currency is JPY 940.00
-21.50 (-2.24%)
Aug 3, 2026, 3:30 PM JST
TYO:9505 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 982.70 | 983.70 | 955.70 | 961.50 | 961.50 | -2.26% | 1,360,000 |
| Jul 30, 2026 | 1,006.00 | 1,018.50 | 968.80 | 983.70 | 983.70 | -0.72% | 1,538,200 |
| Jul 29, 2026 | 985.20 | 993.70 | 962.50 | 990.80 | 990.80 | 3.73% | 1,843,100 |
| Jul 28, 2026 | 966.30 | 972.60 | 943.90 | 955.20 | 955.20 | -1.17% | 1,064,200 |
| Jul 27, 2026 | 950.20 | 969.30 | 947.80 | 966.50 | 966.50 | 3.35% | 997,300 |
| Jul 24, 2026 | 940.00 | 947.00 | 930.70 | 935.20 | 935.20 | -1.68% | 742,600 |
| Jul 23, 2026 | 940.00 | 951.50 | 936.60 | 951.20 | 951.20 | 1.22% | 704,700 |
| Jul 22, 2026 | 935.00 | 942.20 | 929.00 | 939.70 | 939.70 | 0.22% | 698,900 |
| Jul 21, 2026 | 921.00 | 941.00 | 915.30 | 937.60 | 937.60 | 3.10% | 1,122,200 |
| Jul 17, 2026 | 906.30 | 921.80 | 901.40 | 909.40 | 909.40 | -0.38% | 1,173,800 |
| Jul 16, 2026 | 908.20 | 920.90 | 903.00 | 912.90 | 912.90 | 0.27% | 742,700 |
| Jul 15, 2026 | 913.20 | 919.80 | 905.00 | 910.40 | 910.40 | 0.91% | 799,500 |
| Jul 14, 2026 | 891.00 | 904.70 | 889.10 | 902.20 | 902.20 | 2.15% | 561,900 |
| Jul 13, 2026 | 908.90 | 909.50 | 881.10 | 883.20 | 883.20 | -1.91% | 699,500 |
| Jul 10, 2026 | 907.00 | 911.50 | 900.30 | 900.40 | 900.40 | -1.41% | 776,800 |
| Jul 9, 2026 | 913.00 | 920.70 | 906.20 | 913.30 | 913.30 | -0.25% | 698,000 |
| Jul 8, 2026 | 914.90 | 922.00 | 909.60 | 915.60 | 915.60 | 0.69% | 644,200 |
| Jul 7, 2026 | 920.00 | 921.50 | 902.00 | 909.30 | 909.30 | -0.94% | 964,600 |
| Jul 6, 2026 | 899.00 | 922.70 | 890.00 | 917.90 | 917.90 | 3.60% | 1,101,000 |
| Jul 3, 2026 | 883.10 | 899.50 | 882.30 | 886.00 | 886.00 | 0.18% | 568,000 |
| Jul 2, 2026 | 881.00 | 892.80 | 874.00 | 884.40 | 884.40 | 1.07% | 761,900 |
| Jul 1, 2026 | 863.50 | 876.10 | 860.90 | 875.00 | 875.00 | 0.68% | 748,000 |
| Jun 30, 2026 | 878.00 | 880.40 | 861.60 | 869.10 | 869.10 | -1.01% | 707,000 |
| Jun 29, 2026 | 879.00 | 879.50 | 868.70 | 878.00 | 878.00 | 1.08% | 784,300 |
| Jun 26, 2026 | 875.20 | 876.90 | 861.90 | 868.60 | 868.60 | 0.23% | 541,300 |
| Jun 25, 2026 | 861.00 | 870.50 | 854.00 | 866.60 | 866.60 | 1.67% | 610,900 |
| Jun 24, 2026 | 852.50 | 861.00 | 849.90 | 852.40 | 852.40 | 0.53% | 926,100 |
| Jun 23, 2026 | 850.00 | 852.50 | 845.50 | 847.90 | 847.90 | 0.25% | 678,000 |
| Jun 22, 2026 | 844.50 | 849.70 | 839.00 | 845.80 | 845.80 | 0.15% | 585,200 |
| Jun 19, 2026 | 842.20 | 854.60 | 839.10 | 844.50 | 844.50 | 0.13% | 1,118,500 |
| Jun 18, 2026 | 850.00 | 863.80 | 843.40 | 843.40 | 843.40 | -0.78% | 818,000 |
| Jun 17, 2026 | 849.00 | 859.50 | 840.10 | 850.00 | 850.00 | -0.20% | 883,400 |
| Jun 16, 2026 | 872.90 | 873.20 | 844.10 | 851.70 | 851.70 | -4.08% | 914,900 |
| Jun 15, 2026 | 876.00 | 888.00 | 872.40 | 887.90 | 887.90 | 2.74% | 1,278,300 |
| Jun 12, 2026 | 861.80 | 866.50 | 848.20 | 864.20 | 864.20 | 1.25% | 990,500 |
| Jun 11, 2026 | 865.00 | 869.00 | 840.70 | 853.50 | 853.50 | -0.50% | 1,134,800 |
| Jun 10, 2026 | 845.00 | 857.80 | 838.60 | 857.80 | 857.80 | 1.20% | 800,900 |
| Jun 9, 2026 | 848.30 | 852.10 | 833.20 | 847.60 | 847.60 | 1.72% | 1,039,100 |
| Jun 8, 2026 | 806.70 | 833.30 | 804.50 | 833.30 | 833.30 | 1.55% | 1,386,100 |
| Jun 5, 2026 | 812.00 | 827.20 | 806.10 | 820.60 | 820.60 | 2.61% | 885,500 |
| Jun 4, 2026 | 809.30 | 813.00 | 793.90 | 799.70 | 799.70 | -1.67% | 945,900 |
| Jun 3, 2026 | 815.00 | 827.10 | 811.00 | 813.30 | 813.30 | 0.71% | 940,400 |
| Jun 2, 2026 | 796.00 | 811.70 | 782.20 | 807.60 | 807.60 | 0.39% | 1,213,200 |
| 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 |