Shikoku Electric Power Company, Incorporated (TYO:9507)
Japan · Delayed Price · Currency is JPY 1,417.00
+16.50 (1.18%)
At close: Nov 10, 2025
TYO:9507 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1,413.50 | 1,427.50 | 1,404.00 | 1,421.50 | 1,421.50 | 0.67% | 478,400 |
| Oct 8, 2025 | 1,422.00 | 1,433.00 | 1,407.00 | 1,412.00 | 1,412.00 | 0.36% | 609,800 |
| Oct 7, 2025 | 1,400.00 | 1,426.00 | 1,393.00 | 1,407.00 | 1,407.00 | 0.79% | 563,900 |
| Oct 6, 2025 | 1,429.50 | 1,431.50 | 1,392.50 | 1,396.00 | 1,396.00 | 1.56% | 589,800 |
| Oct 3, 2025 | 1,362.50 | 1,380.50 | 1,357.00 | 1,374.50 | 1,374.50 | 0.88% | 459,400 |
| Oct 2, 2025 | 1,401.50 | 1,408.50 | 1,341.50 | 1,362.50 | 1,362.50 | -2.19% | 860,700 |
| Oct 1, 2025 | 1,340.00 | 1,400.50 | 1,340.00 | 1,393.00 | 1,393.00 | 5.93% | 1,324,500 |
| 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 |