Shikoku Electric Power Company, Incorporated (TYO:9507)
Japan · Delayed Price · Currency is JPY 1,383.50
+68.50 (5.21%)
Oct 1, 2025, 10:45 AM JST
TYO:9507 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,335.00 | 1,340.00 | 1,314.00 | 1,315.00 | 1,315.00 | -2.16% | 370,100 |
| Sep 29, 2025 | 1,341.00 | 1,352.50 | 1,330.50 | 1,344.00 | 1,344.00 | -1.93% | 411,500 |
| Sep 26, 2025 | 1,356.50 | 1,373.50 | 1,354.00 | 1,370.50 | 1,345.50 | 0.96% | 524,500 |
| Sep 25, 2025 | 1,350.50 | 1,358.50 | 1,343.00 | 1,357.50 | 1,332.74 | 0.41% | 402,800 |
| Sep 24, 2025 | 1,364.00 | 1,370.00 | 1,350.50 | 1,352.00 | 1,327.34 | - | 320,300 |
| Sep 22, 2025 | 1,348.00 | 1,359.50 | 1,345.50 | 1,352.00 | 1,327.34 | 0.56% | 294,300 |
| Sep 19, 2025 | 1,341.50 | 1,355.50 | 1,335.50 | 1,344.50 | 1,319.97 | -0.22% | 625,700 |
| Sep 18, 2025 | 1,359.00 | 1,361.00 | 1,335.00 | 1,347.50 | 1,322.92 | -0.48% | 420,000 |
| Sep 17, 2025 | 1,370.00 | 1,380.00 | 1,345.50 | 1,354.00 | 1,329.30 | -2.38% | 520,300 |
| Sep 16, 2025 | 1,382.00 | 1,398.00 | 1,382.00 | 1,387.00 | 1,361.70 | -0.29% | 520,300 |
| Sep 12, 2025 | 1,394.50 | 1,400.00 | 1,389.00 | 1,391.00 | 1,365.63 | -0.64% | 405,300 |
| Sep 11, 2025 | 1,408.00 | 1,414.50 | 1,385.50 | 1,400.00 | 1,374.46 | 0.57% | 437,500 |
| Sep 10, 2025 | 1,392.00 | 1,417.50 | 1,384.50 | 1,392.00 | 1,366.61 | 0.32% | 760,200 |
| Sep 9, 2025 | 1,390.00 | 1,396.00 | 1,382.50 | 1,387.50 | 1,362.19 | -0.11% | 282,600 |
| Sep 8, 2025 | 1,379.50 | 1,392.50 | 1,370.00 | 1,389.00 | 1,363.66 | 0.87% | 341,600 |
| Sep 5, 2025 | 1,374.50 | 1,379.50 | 1,367.00 | 1,377.00 | 1,351.88 | 0.18% | 421,800 |
| Sep 4, 2025 | 1,379.00 | 1,386.00 | 1,369.50 | 1,374.50 | 1,349.43 | 0.07% | 388,900 |
| Sep 3, 2025 | 1,409.00 | 1,409.50 | 1,366.00 | 1,373.50 | 1,348.45 | -2.03% | 558,100 |
| Sep 2, 2025 | 1,393.00 | 1,409.00 | 1,391.00 | 1,402.00 | 1,376.43 | 0.32% | 470,400 |
| Sep 1, 2025 | 1,388.00 | 1,403.50 | 1,377.00 | 1,397.50 | 1,372.01 | 0.72% | 420,500 |
| Aug 29, 2025 | 1,387.00 | 1,390.00 | 1,372.00 | 1,387.50 | 1,362.19 | -0.50% | 452,100 |
| Aug 28, 2025 | 1,384.50 | 1,400.00 | 1,382.00 | 1,394.50 | 1,394.50 | -0.36% | 1,577,900 |
| Aug 27, 2025 | 1,366.00 | 1,405.00 | 1,361.50 | 1,399.50 | 1,399.50 | 2.38% | 693,100 |
| Aug 26, 2025 | 1,380.00 | 1,382.50 | 1,347.50 | 1,367.00 | 1,367.00 | -0.94% | 753,800 |
| Aug 25, 2025 | 1,413.50 | 1,415.00 | 1,379.50 | 1,380.00 | 1,380.00 | -1.67% | 493,000 |
| Aug 22, 2025 | 1,380.00 | 1,410.50 | 1,377.50 | 1,403.50 | 1,403.50 | 2.60% | 906,900 |
| Aug 21, 2025 | 1,368.50 | 1,370.50 | 1,354.50 | 1,368.00 | 1,368.00 | -0.07% | 397,100 |
| Aug 20, 2025 | 1,375.00 | 1,379.00 | 1,362.50 | 1,369.00 | 1,369.00 | -0.69% | 551,600 |
| Aug 19, 2025 | 1,370.00 | 1,378.50 | 1,359.50 | 1,378.50 | 1,378.50 | 1.32% | 849,200 |
| Aug 18, 2025 | 1,400.00 | 1,410.00 | 1,360.50 | 1,360.50 | 1,360.50 | -2.12% | 784,600 |
| Aug 15, 2025 | 1,344.00 | 1,393.50 | 1,339.00 | 1,390.00 | 1,390.00 | 4.75% | 1,110,200 |
| Aug 14, 2025 | 1,315.00 | 1,339.00 | 1,313.50 | 1,327.00 | 1,327.00 | 0.15% | 574,400 |
| Aug 13, 2025 | 1,321.50 | 1,328.00 | 1,313.50 | 1,325.00 | 1,325.00 | 0.49% | 545,600 |
| Aug 12, 2025 | 1,326.00 | 1,336.50 | 1,313.50 | 1,318.50 | 1,318.50 | -0.30% | 612,900 |
| Aug 8, 2025 | 1,320.00 | 1,331.50 | 1,315.50 | 1,322.50 | 1,322.50 | 0.80% | 599,100 |
| Aug 7, 2025 | 1,286.00 | 1,312.00 | 1,280.50 | 1,312.00 | 1,312.00 | 2.38% | 547,200 |
| Aug 6, 2025 | 1,277.50 | 1,290.00 | 1,274.50 | 1,281.50 | 1,281.50 | 0.31% | 567,200 |
| Aug 5, 2025 | 1,258.50 | 1,298.00 | 1,255.00 | 1,277.50 | 1,277.50 | 2.28% | 777,900 |
| Aug 4, 2025 | 1,256.00 | 1,265.50 | 1,244.50 | 1,249.00 | 1,249.00 | -1.54% | 613,400 |
| Aug 1, 2025 | 1,240.50 | 1,276.00 | 1,235.00 | 1,268.50 | 1,268.50 | 0.67% | 862,300 |
| Jul 31, 2025 | 1,280.00 | 1,322.00 | 1,240.00 | 1,260.00 | 1,260.00 | -1.64% | 1,137,800 |
| Jul 30, 2025 | 1,270.00 | 1,286.50 | 1,270.00 | 1,281.00 | 1,281.00 | 0.51% | 503,500 |
| Jul 29, 2025 | 1,265.00 | 1,280.00 | 1,258.50 | 1,274.50 | 1,274.50 | 0.20% | 597,100 |
| Jul 28, 2025 | 1,283.00 | 1,284.50 | 1,263.00 | 1,272.00 | 1,272.00 | -0.86% | 566,600 |
| Jul 25, 2025 | 1,275.50 | 1,292.50 | 1,267.00 | 1,283.00 | 1,283.00 | 0.20% | 507,100 |
| Jul 24, 2025 | 1,265.00 | 1,282.00 | 1,252.50 | 1,280.50 | 1,280.50 | 1.63% | 758,700 |
| Jul 23, 2025 | 1,243.00 | 1,270.00 | 1,238.50 | 1,260.00 | 1,260.00 | 1.41% | 955,100 |
| Jul 22, 2025 | 1,250.00 | 1,258.00 | 1,231.00 | 1,242.50 | 1,242.50 | 1.26% | 1,008,900 |
| Jul 18, 2025 | 1,210.50 | 1,227.00 | 1,200.50 | 1,227.00 | 1,227.00 | 1.57% | 722,800 |
| Jul 17, 2025 | 1,206.50 | 1,211.00 | 1,198.50 | 1,208.00 | 1,208.00 | 0.37% | 632,500 |