Shikoku Electric Power Company, Incorporated (TYO:9507)
Japan flag Japan · Delayed Price · Currency is JPY
1,391.50
+11.00 (0.80%)
Oct 22, 2025, 3:30 PM JST

TYO:9507 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20251,384.501,396.001,376.501,380.501,380.50-1.04%399,900
Oct 20, 20251,400.001,403.001,388.001,395.001,395.000.04%388,400
Oct 17, 20251,392.001,410.001,384.001,394.501,394.50-0.96%403,800
Oct 16, 20251,400.001,413.501,397.001,408.001,408.000.43%572,500
Oct 15, 20251,368.501,402.001,358.501,402.001,402.003.05%376,600
Oct 14, 20251,365.001,389.501,357.501,360.501,360.50-1.80%493,100
Oct 10, 20251,408.001,418.501,380.501,385.501,385.50-2.53%547,900
Oct 9, 20251,413.501,427.501,404.001,421.501,421.500.67%478,400
Oct 8, 20251,422.001,433.001,407.001,412.001,412.000.36%609,800
Oct 7, 20251,400.001,426.001,393.001,407.001,407.000.79%563,900
Oct 6, 20251,429.501,431.501,392.501,396.001,396.001.56%589,800
Oct 3, 20251,362.501,380.501,357.001,374.501,374.500.88%459,400
Oct 2, 20251,401.501,408.501,341.501,362.501,362.50-2.19%860,700
Oct 1, 20251,340.001,400.501,340.001,393.001,393.005.93%1,324,500
Sep 30, 20251,335.001,340.001,314.001,315.001,315.00-2.16%370,100
Sep 29, 20251,341.001,352.501,330.501,344.001,344.00-1.93%411,500
Sep 26, 20251,356.501,373.501,354.001,370.501,345.500.96%524,500
Sep 25, 20251,350.501,358.501,343.001,357.501,332.740.41%402,800
Sep 24, 20251,364.001,370.001,350.501,352.001,327.34-320,300
Sep 22, 20251,348.001,359.501,345.501,352.001,327.340.56%294,300
Sep 19, 20251,341.501,355.501,335.501,344.501,319.97-0.22%625,700
Sep 18, 20251,359.001,361.001,335.001,347.501,322.92-0.48%420,000
Sep 17, 20251,370.001,380.001,345.501,354.001,329.30-2.38%520,300
Sep 16, 20251,382.001,398.001,382.001,387.001,361.70-0.29%520,300
Sep 12, 20251,394.501,400.001,389.001,391.001,365.63-0.64%405,300
Sep 11, 20251,408.001,414.501,385.501,400.001,374.460.57%437,500
Sep 10, 20251,392.001,417.501,384.501,392.001,366.610.32%760,200
Sep 9, 20251,390.001,396.001,382.501,387.501,362.19-0.11%282,600
Sep 8, 20251,379.501,392.501,370.001,389.001,363.660.87%341,600
Sep 5, 20251,374.501,379.501,367.001,377.001,351.880.18%421,800
Sep 4, 20251,379.001,386.001,369.501,374.501,349.430.07%388,900
Sep 3, 20251,409.001,409.501,366.001,373.501,348.45-2.03%558,100
Sep 2, 20251,393.001,409.001,391.001,402.001,376.430.32%470,400
Sep 1, 20251,388.001,403.501,377.001,397.501,372.010.72%420,500
Aug 29, 20251,387.001,390.001,372.001,387.501,362.19-0.50%452,100
Aug 28, 20251,384.501,400.001,382.001,394.501,369.06-0.36%1,577,900
Aug 27, 20251,366.001,405.001,361.501,399.501,373.972.38%693,100
Aug 26, 20251,380.001,382.501,347.501,367.001,342.07-0.94%753,800
Aug 25, 20251,413.501,415.001,379.501,380.001,354.83-1.67%493,000
Aug 22, 20251,380.001,410.501,377.501,403.501,377.902.60%906,900
Aug 21, 20251,368.501,370.501,354.501,368.001,343.05-0.07%397,100
Aug 20, 20251,375.001,379.001,362.501,369.001,344.03-0.69%551,600
Aug 19, 20251,370.001,378.501,359.501,378.501,353.361.32%849,200
Aug 18, 20251,400.001,410.001,360.501,360.501,335.68-2.12%784,600
Aug 15, 20251,344.001,393.501,339.001,390.001,364.654.75%1,110,200
Aug 14, 20251,315.001,339.001,313.501,327.001,302.800.15%574,400
Aug 13, 20251,321.501,328.001,313.501,325.001,300.830.49%545,600
Aug 12, 20251,326.001,336.501,313.501,318.501,294.45-0.30%612,900
Aug 8, 20251,320.001,331.501,315.501,322.501,298.380.80%599,100
Aug 7, 20251,286.001,312.001,280.501,312.001,288.072.38%547,200