Shikoku Electric Power Company, Incorporated (TYO:9507)
Japan · Delayed Price · Currency is JPY 1,654.00
-67.50 (-3.92%)
Mar 23, 2026, 10:26 AM JST
TYO:9507 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,760.00 | 1,766.00 | 1,714.00 | 1,721.50 | 1,721.50 | -3.50% | 1,280,200 |
| Mar 18, 2026 | 1,744.00 | 1,790.00 | 1,737.50 | 1,784.00 | 1,784.00 | 3.30% | 659,900 |
| Mar 17, 2026 | 1,717.00 | 1,727.00 | 1,703.50 | 1,727.00 | 1,727.00 | 1.50% | 617,300 |
| Mar 16, 2026 | 1,718.00 | 1,727.00 | 1,701.50 | 1,701.50 | 1,701.50 | -0.82% | 613,300 |
| Mar 13, 2026 | 1,690.50 | 1,720.50 | 1,682.00 | 1,715.50 | 1,715.50 | 1.60% | 890,800 |
| Mar 12, 2026 | 1,676.50 | 1,692.50 | 1,664.00 | 1,688.50 | 1,688.50 | -0.21% | 629,100 |
| Mar 11, 2026 | 1,675.00 | 1,706.50 | 1,650.00 | 1,692.00 | 1,692.00 | 3.17% | 658,800 |
| Mar 10, 2026 | 1,638.50 | 1,653.50 | 1,621.50 | 1,640.00 | 1,640.00 | 5.23% | 910,100 |
| Mar 9, 2026 | 1,534.00 | 1,570.00 | 1,528.00 | 1,558.50 | 1,558.50 | -3.80% | 819,500 |
| Mar 6, 2026 | 1,622.00 | 1,631.00 | 1,603.50 | 1,620.00 | 1,620.00 | -1.31% | 556,800 |
| Mar 5, 2026 | 1,659.50 | 1,676.00 | 1,630.00 | 1,641.50 | 1,641.50 | 1.36% | 585,700 |
| Mar 4, 2026 | 1,655.50 | 1,662.50 | 1,597.00 | 1,619.50 | 1,619.50 | -3.89% | 934,500 |
| Mar 3, 2026 | 1,718.00 | 1,730.00 | 1,673.00 | 1,685.00 | 1,685.00 | -2.77% | 809,000 |
| Mar 2, 2026 | 1,725.00 | 1,744.00 | 1,706.50 | 1,733.00 | 1,733.00 | -2.15% | 498,700 |
| Feb 27, 2026 | 1,732.00 | 1,777.00 | 1,727.50 | 1,771.00 | 1,771.00 | 2.43% | 553,400 |
| Feb 26, 2026 | 1,728.50 | 1,745.00 | 1,723.00 | 1,729.00 | 1,729.00 | 0.38% | 459,500 |
| Feb 25, 2026 | 1,762.00 | 1,766.00 | 1,706.00 | 1,722.50 | 1,722.50 | -2.35% | 479,800 |
| Feb 24, 2026 | 1,778.00 | 1,778.50 | 1,736.50 | 1,764.00 | 1,764.00 | 0.31% | 555,200 |
| Feb 20, 2026 | 1,790.00 | 1,793.00 | 1,737.00 | 1,758.50 | 1,758.50 | -3.03% | 747,500 |
| Feb 19, 2026 | 1,785.00 | 1,813.50 | 1,785.00 | 1,813.50 | 1,813.50 | 1.68% | 730,000 |
| Feb 18, 2026 | 1,775.00 | 1,793.00 | 1,765.00 | 1,783.50 | 1,783.50 | 1.19% | 594,200 |
| Feb 17, 2026 | 1,750.00 | 1,772.00 | 1,745.00 | 1,762.50 | 1,762.50 | 1.88% | 720,100 |
| Feb 16, 2026 | 1,744.00 | 1,754.00 | 1,724.50 | 1,730.00 | 1,730.00 | 1.35% | 715,300 |
| Feb 13, 2026 | 1,729.00 | 1,745.00 | 1,707.00 | 1,707.00 | 1,707.00 | -0.52% | 620,600 |
| Feb 12, 2026 | 1,660.00 | 1,720.00 | 1,659.00 | 1,716.00 | 1,716.00 | 3.53% | 663,100 |
| Feb 10, 2026 | 1,649.00 | 1,660.00 | 1,636.00 | 1,657.50 | 1,657.50 | 1.31% | 476,700 |
| Feb 9, 2026 | 1,662.00 | 1,662.00 | 1,626.00 | 1,636.00 | 1,636.00 | 0.40% | 504,800 |
| Feb 6, 2026 | 1,603.50 | 1,632.00 | 1,600.00 | 1,629.50 | 1,629.50 | 2.13% | 409,000 |
| Feb 5, 2026 | 1,599.00 | 1,608.00 | 1,584.50 | 1,595.50 | 1,595.50 | 1.08% | 500,900 |
| Feb 4, 2026 | 1,565.00 | 1,581.50 | 1,555.50 | 1,578.50 | 1,578.50 | 1.48% | 543,600 |
| Feb 3, 2026 | 1,526.50 | 1,555.50 | 1,522.00 | 1,555.50 | 1,555.50 | 1.80% | 747,300 |
| Feb 2, 2026 | 1,558.00 | 1,569.50 | 1,522.00 | 1,528.00 | 1,528.00 | -2.43% | 1,231,300 |
| Jan 30, 2026 | 1,540.00 | 1,614.00 | 1,525.50 | 1,566.00 | 1,566.00 | 3.37% | 1,388,600 |
| Jan 29, 2026 | 1,523.00 | 1,527.00 | 1,506.50 | 1,515.00 | 1,515.00 | -0.36% | 752,100 |
| Jan 28, 2026 | 1,529.00 | 1,536.00 | 1,516.00 | 1,520.50 | 1,520.50 | -0.78% | 646,600 |
| Jan 27, 2026 | 1,547.50 | 1,550.50 | 1,525.00 | 1,532.50 | 1,532.50 | -1.48% | 525,200 |
| Jan 26, 2026 | 1,570.00 | 1,570.00 | 1,553.50 | 1,555.50 | 1,555.50 | -1.46% | 458,000 |
| Jan 23, 2026 | 1,586.00 | 1,599.00 | 1,575.50 | 1,578.50 | 1,578.50 | -1.37% | 572,500 |
| Jan 22, 2026 | 1,594.50 | 1,609.50 | 1,584.00 | 1,600.50 | 1,600.50 | 0.47% | 563,900 |
| Jan 21, 2026 | 1,562.00 | 1,593.00 | 1,562.00 | 1,593.00 | 1,593.00 | 0.98% | 589,400 |
| Jan 20, 2026 | 1,582.50 | 1,582.50 | 1,564.50 | 1,577.50 | 1,577.50 | 0.03% | 501,000 |
| Jan 19, 2026 | 1,577.50 | 1,588.50 | 1,573.00 | 1,577.00 | 1,577.00 | 0.25% | 478,000 |
| Jan 16, 2026 | 1,567.50 | 1,574.00 | 1,555.00 | 1,573.00 | 1,573.00 | -0.06% | 444,700 |
| Jan 15, 2026 | 1,576.00 | 1,582.50 | 1,568.50 | 1,574.00 | 1,574.00 | -0.44% | 496,500 |
| Jan 14, 2026 | 1,561.00 | 1,582.00 | 1,559.50 | 1,581.00 | 1,581.00 | 0.48% | 506,800 |
| Jan 13, 2026 | 1,573.00 | 1,579.00 | 1,561.50 | 1,573.50 | 1,573.50 | 0.61% | 573,300 |
| Jan 9, 2026 | 1,563.00 | 1,573.00 | 1,550.00 | 1,564.00 | 1,564.00 | 0.35% | 460,300 |
| Jan 8, 2026 | 1,528.00 | 1,559.50 | 1,528.00 | 1,558.50 | 1,558.50 | 1.80% | 459,900 |
| Jan 7, 2026 | 1,550.00 | 1,555.50 | 1,531.00 | 1,531.00 | 1,531.00 | -2.36% | 693,500 |
| Jan 6, 2026 | 1,571.00 | 1,590.00 | 1,565.00 | 1,568.00 | 1,568.00 | -0.60% | 560,200 |