Shikoku Electric Power Company, Incorporated (TYO:9507)
Japan · Delayed Price · Currency is JPY 1,534.00
-3.00 (-0.20%)
At close: Dec 24, 2025
TYO:9507 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1,518.00 | 1,539.00 | 1,511.00 | 1,537.00 | 1,537.00 | 1.15% | 715,900 |
| Dec 22, 2025 | 1,510.00 | 1,524.00 | 1,503.00 | 1,519.50 | 1,519.50 | 0.83% | 592,400 |
| Dec 19, 2025 | 1,489.50 | 1,515.50 | 1,484.50 | 1,507.00 | 1,507.00 | 0.97% | 707,900 |
| Dec 18, 2025 | 1,485.50 | 1,496.00 | 1,478.00 | 1,492.50 | 1,492.50 | 1.50% | 514,200 |
| Dec 17, 2025 | 1,463.00 | 1,476.50 | 1,454.50 | 1,470.50 | 1,470.50 | -0.07% | 531,100 |
| Dec 16, 2025 | 1,511.50 | 1,515.00 | 1,471.50 | 1,471.50 | 1,471.50 | -2.39% | 505,200 |
| Dec 15, 2025 | 1,485.50 | 1,513.00 | 1,474.00 | 1,507.50 | 1,507.50 | 2.55% | 678,300 |
| Dec 12, 2025 | 1,484.50 | 1,484.50 | 1,459.00 | 1,470.00 | 1,470.00 | -0.20% | 820,200 |
| Dec 11, 2025 | 1,516.00 | 1,516.00 | 1,469.50 | 1,473.00 | 1,473.00 | -2.13% | 522,100 |
| Dec 10, 2025 | 1,505.00 | 1,513.00 | 1,492.00 | 1,505.00 | 1,505.00 | 0.94% | 724,000 |
| Dec 9, 2025 | 1,498.00 | 1,502.50 | 1,476.00 | 1,491.00 | 1,491.00 | - | 564,400 |
| Dec 8, 2025 | 1,495.50 | 1,496.50 | 1,479.50 | 1,491.00 | 1,491.00 | 0.24% | 698,100 |
| Dec 5, 2025 | 1,486.00 | 1,504.00 | 1,477.00 | 1,487.50 | 1,487.50 | 0.85% | 812,100 |
| Dec 4, 2025 | 1,478.00 | 1,484.00 | 1,466.00 | 1,475.00 | 1,475.00 | -0.67% | 795,600 |
| Dec 3, 2025 | 1,485.00 | 1,492.00 | 1,458.50 | 1,485.00 | 1,485.00 | -0.13% | 810,200 |
| Dec 2, 2025 | 1,508.50 | 1,512.50 | 1,487.00 | 1,487.00 | 1,487.00 | -2.14% | 811,500 |
| Dec 1, 2025 | 1,570.00 | 1,570.00 | 1,513.50 | 1,519.50 | 1,519.50 | -2.78% | 831,900 |
| Nov 28, 2025 | 1,560.00 | 1,579.00 | 1,552.50 | 1,563.00 | 1,563.00 | -0.41% | 735,700 |
| Nov 27, 2025 | 1,585.00 | 1,591.50 | 1,562.50 | 1,569.50 | 1,569.50 | - | 707,400 |
| Nov 26, 2025 | 1,554.00 | 1,577.50 | 1,549.50 | 1,569.50 | 1,569.50 | 2.01% | 1,839,900 |
| Nov 25, 2025 | 1,489.50 | 1,548.50 | 1,487.00 | 1,538.50 | 1,538.50 | 4.23% | 1,308,100 |
| Nov 21, 2025 | 1,466.00 | 1,493.00 | 1,462.50 | 1,476.00 | 1,476.00 | 0.96% | 958,000 |
| Nov 20, 2025 | 1,458.50 | 1,465.00 | 1,443.00 | 1,462.00 | 1,462.00 | 1.88% | 688,300 |
| Nov 19, 2025 | 1,429.50 | 1,440.00 | 1,408.50 | 1,435.00 | 1,435.00 | 0.95% | 551,400 |
| Nov 18, 2025 | 1,457.00 | 1,463.00 | 1,410.50 | 1,421.50 | 1,421.50 | -2.13% | 657,100 |
| Nov 17, 2025 | 1,440.00 | 1,459.50 | 1,435.00 | 1,452.50 | 1,452.50 | 0.80% | 454,600 |
| Nov 14, 2025 | 1,420.00 | 1,441.50 | 1,417.50 | 1,441.00 | 1,441.00 | 0.10% | 492,400 |
| Nov 13, 2025 | 1,424.00 | 1,439.50 | 1,421.00 | 1,439.50 | 1,439.50 | 1.41% | 494,000 |
| Nov 12, 2025 | 1,426.00 | 1,438.50 | 1,410.50 | 1,419.50 | 1,419.50 | -0.28% | 501,100 |
| Nov 11, 2025 | 1,421.50 | 1,425.00 | 1,409.50 | 1,423.50 | 1,423.50 | 0.46% | 367,600 |
| Nov 10, 2025 | 1,414.00 | 1,426.50 | 1,404.00 | 1,417.00 | 1,417.00 | 1.18% | 525,200 |
| Nov 7, 2025 | 1,386.50 | 1,406.50 | 1,386.50 | 1,400.50 | 1,400.50 | -0.04% | 427,700 |
| Nov 6, 2025 | 1,379.50 | 1,404.00 | 1,376.00 | 1,401.00 | 1,401.00 | 1.23% | 556,600 |
| Nov 5, 2025 | 1,370.50 | 1,384.00 | 1,350.00 | 1,384.00 | 1,384.00 | 0.54% | 539,500 |
| Nov 4, 2025 | 1,379.00 | 1,411.00 | 1,376.50 | 1,376.50 | 1,376.50 | -0.11% | 823,400 |
| Oct 31, 2025 | 1,403.50 | 1,408.00 | 1,375.50 | 1,378.00 | 1,378.00 | -0.65% | 719,500 |
| Oct 30, 2025 | 1,351.00 | 1,416.00 | 1,350.50 | 1,387.00 | 1,387.00 | 2.70% | 838,700 |
| Oct 29, 2025 | 1,371.00 | 1,382.00 | 1,350.50 | 1,350.50 | 1,350.50 | -0.95% | 414,800 |
| Oct 28, 2025 | 1,402.00 | 1,405.00 | 1,360.00 | 1,363.50 | 1,363.50 | -3.40% | 833,500 |
| Oct 27, 2025 | 1,430.50 | 1,436.50 | 1,400.50 | 1,411.50 | 1,411.50 | 1.69% | 864,300 |
| Oct 24, 2025 | 1,386.50 | 1,395.50 | 1,380.00 | 1,388.00 | 1,388.00 | -0.18% | 322,300 |
| Oct 23, 2025 | 1,391.00 | 1,394.00 | 1,384.00 | 1,390.50 | 1,390.50 | -0.07% | 301,300 |
| Oct 22, 2025 | 1,368.50 | 1,392.00 | 1,368.00 | 1,391.50 | 1,391.50 | 0.80% | 368,900 |
| Oct 21, 2025 | 1,384.50 | 1,396.00 | 1,376.50 | 1,380.50 | 1,380.50 | -1.04% | 399,900 |
| Oct 20, 2025 | 1,400.00 | 1,403.00 | 1,388.00 | 1,395.00 | 1,395.00 | 0.04% | 388,400 |
| Oct 17, 2025 | 1,392.00 | 1,410.00 | 1,384.00 | 1,394.50 | 1,394.50 | -0.96% | 403,800 |
| Oct 16, 2025 | 1,400.00 | 1,413.50 | 1,397.00 | 1,408.00 | 1,408.00 | 0.43% | 572,500 |
| Oct 15, 2025 | 1,368.50 | 1,402.00 | 1,358.50 | 1,402.00 | 1,402.00 | 3.05% | 376,600 |
| Oct 14, 2025 | 1,365.00 | 1,389.50 | 1,357.50 | 1,360.50 | 1,360.50 | -1.80% | 493,100 |
| Oct 10, 2025 | 1,408.00 | 1,418.50 | 1,380.50 | 1,385.50 | 1,385.50 | -2.53% | 547,900 |