Shikoku Electric Power Company, Incorporated (TYO:9507)
Japan · Delayed Price · Currency is JPY 1,392.00
+4.50 (0.32%)
Sep 10, 2025, 3:30 PM JST
TYO:9507 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,390.00 | 1,396.00 | 1,382.50 | 1,387.50 | 1,387.50 | -0.11% | 282,600 |
| Sep 8, 2025 | 1,379.50 | 1,392.50 | 1,370.00 | 1,389.00 | 1,389.00 | 0.87% | 341,600 |
| Sep 5, 2025 | 1,374.50 | 1,379.50 | 1,367.00 | 1,377.00 | 1,377.00 | 0.18% | 421,800 |
| Sep 4, 2025 | 1,379.00 | 1,386.00 | 1,369.50 | 1,374.50 | 1,374.50 | 0.07% | 388,900 |
| Sep 3, 2025 | 1,409.00 | 1,409.50 | 1,366.00 | 1,373.50 | 1,373.50 | -2.03% | 558,100 |
| Sep 2, 2025 | 1,393.00 | 1,409.00 | 1,391.00 | 1,402.00 | 1,402.00 | 0.32% | 470,400 |
| Sep 1, 2025 | 1,388.00 | 1,403.50 | 1,377.00 | 1,397.50 | 1,397.50 | 0.72% | 420,500 |
| Aug 29, 2025 | 1,387.00 | 1,390.00 | 1,372.00 | 1,387.50 | 1,387.50 | -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 |
| Jul 16, 2025 | 1,207.00 | 1,210.00 | 1,194.50 | 1,203.50 | 1,203.50 | -1.11% | 678,300 |
| Jul 15, 2025 | 1,216.00 | 1,227.50 | 1,207.00 | 1,217.00 | 1,217.00 | 0.83% | 729,400 |
| Jul 14, 2025 | 1,190.00 | 1,207.00 | 1,183.00 | 1,207.00 | 1,207.00 | 1.56% | 586,900 |
| Jul 11, 2025 | 1,215.50 | 1,219.00 | 1,188.50 | 1,188.50 | 1,188.50 | -2.10% | 587,500 |
| Jul 10, 2025 | 1,223.50 | 1,231.50 | 1,204.00 | 1,214.00 | 1,214.00 | -0.78% | 743,000 |
| Jul 9, 2025 | 1,226.50 | 1,239.50 | 1,221.00 | 1,223.50 | 1,223.50 | -0.77% | 651,500 |
| Jul 8, 2025 | 1,216.00 | 1,239.00 | 1,214.50 | 1,233.00 | 1,233.00 | 0.78% | 881,200 |
| Jul 7, 2025 | 1,232.00 | 1,242.50 | 1,217.00 | 1,223.50 | 1,223.50 | -1.69% | 741,100 |
| Jul 4, 2025 | 1,229.50 | 1,246.00 | 1,219.00 | 1,244.50 | 1,244.50 | 1.76% | 828,100 |
| Jul 3, 2025 | 1,214.00 | 1,231.50 | 1,214.00 | 1,223.00 | 1,223.00 | 0.74% | 906,900 |
| Jul 2, 2025 | 1,229.50 | 1,237.50 | 1,212.50 | 1,214.00 | 1,214.00 | -0.98% | 1,045,300 |
| Jul 1, 2025 | 1,209.50 | 1,227.00 | 1,200.00 | 1,226.00 | 1,226.00 | 1.53% | 953,500 |
| Jun 30, 2025 | 1,199.00 | 1,213.00 | 1,197.50 | 1,207.50 | 1,207.50 | 1.22% | 1,111,400 |