Shikoku Electric Power Company, Incorporated (TYO:9507)
Japan · Delayed Price · Currency is JPY 1,782.50
+34.50 (1.97%)
Aug 13, 2026, 3:30 PM JST
TYO:9507 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1,758.50 | 1,774.00 | 1,750.00 | 1,771.00 | - | 1.32% | 128,500 |
| Aug 12, 2026 | 1,751.00 | 1,757.50 | 1,733.00 | 1,748.00 | 1,748.00 | 0.78% | 814,900 |
| Aug 10, 2026 | 1,738.00 | 1,748.50 | 1,715.00 | 1,734.50 | 1,734.50 | 0.81% | 869,100 |
| Aug 7, 2026 | 1,750.50 | 1,762.50 | 1,720.50 | 1,720.50 | 1,720.50 | -1.21% | 968,300 |
| Aug 6, 2026 | 1,750.00 | 1,784.00 | 1,736.50 | 1,741.50 | 1,741.50 | - | 846,300 |
| Aug 5, 2026 | 1,712.00 | 1,768.50 | 1,709.50 | 1,741.50 | 1,741.50 | 1.43% | 968,400 |
| Aug 4, 2026 | 1,724.50 | 1,758.00 | 1,706.50 | 1,717.00 | 1,717.00 | -0.43% | 893,500 |
| Aug 3, 2026 | 1,700.00 | 1,759.00 | 1,677.00 | 1,724.50 | 1,724.50 | 3.51% | 1,569,100 |
| Jul 31, 2026 | 1,600.00 | 1,689.50 | 1,590.00 | 1,666.00 | 1,666.00 | 4.85% | 1,613,900 |
| Jul 30, 2026 | 1,580.50 | 1,602.50 | 1,567.50 | 1,589.00 | 1,589.00 | -1.03% | 1,011,500 |
| Jul 29, 2026 | 1,603.00 | 1,611.00 | 1,576.00 | 1,605.50 | 1,605.50 | 0.91% | 974,700 |
| Jul 28, 2026 | 1,599.00 | 1,605.00 | 1,583.00 | 1,591.00 | 1,591.00 | -1.36% | 759,800 |
| Jul 27, 2026 | 1,582.50 | 1,613.00 | 1,579.50 | 1,613.00 | 1,613.00 | 4.20% | 899,500 |
| Jul 24, 2026 | 1,527.50 | 1,557.00 | 1,519.50 | 1,548.00 | 1,548.00 | 1.41% | 550,700 |
| Jul 23, 2026 | 1,522.00 | 1,534.50 | 1,515.50 | 1,526.50 | 1,526.50 | -0.03% | 352,400 |
| Jul 22, 2026 | 1,519.50 | 1,534.50 | 1,502.00 | 1,527.00 | 1,527.00 | 0.49% | 531,200 |
| Jul 21, 2026 | 1,515.00 | 1,535.00 | 1,506.50 | 1,519.50 | 1,519.50 | 0.96% | 631,700 |
| Jul 17, 2026 | 1,488.00 | 1,506.00 | 1,485.00 | 1,505.00 | 1,505.00 | 0.53% | 766,200 |
| Jul 16, 2026 | 1,492.00 | 1,515.50 | 1,488.00 | 1,497.00 | 1,497.00 | -0.30% | 571,100 |
| Jul 15, 2026 | 1,500.00 | 1,514.50 | 1,493.00 | 1,501.50 | 1,501.50 | 0.98% | 412,500 |
| Jul 14, 2026 | 1,482.00 | 1,492.00 | 1,474.00 | 1,487.00 | 1,487.00 | 1.12% | 341,600 |
| Jul 13, 2026 | 1,499.50 | 1,500.00 | 1,462.00 | 1,470.50 | 1,470.50 | -1.34% | 423,300 |
| Jul 10, 2026 | 1,495.00 | 1,499.50 | 1,483.00 | 1,490.50 | 1,490.50 | -0.50% | 418,600 |
| Jul 9, 2026 | 1,499.00 | 1,509.00 | 1,481.50 | 1,498.00 | 1,498.00 | -0.40% | 343,600 |
| Jul 8, 2026 | 1,499.00 | 1,519.00 | 1,493.00 | 1,504.00 | 1,504.00 | 0.23% | 427,500 |
| Jul 7, 2026 | 1,520.50 | 1,522.00 | 1,496.00 | 1,500.50 | 1,500.50 | -0.46% | 553,600 |
| Jul 6, 2026 | 1,499.50 | 1,512.50 | 1,490.50 | 1,507.50 | 1,507.50 | 1.52% | 415,600 |
| Jul 3, 2026 | 1,480.50 | 1,493.50 | 1,480.50 | 1,485.00 | 1,485.00 | 0.81% | 463,800 |
| Jul 2, 2026 | 1,473.50 | 1,488.50 | 1,466.50 | 1,473.00 | 1,473.00 | -0.03% | 391,300 |
| Jul 1, 2026 | 1,466.00 | 1,477.50 | 1,450.50 | 1,473.50 | 1,473.50 | 0.24% | 453,300 |
| Jun 30, 2026 | 1,482.50 | 1,482.50 | 1,465.00 | 1,470.00 | 1,470.00 | -0.88% | 520,900 |
| Jun 29, 2026 | 1,486.00 | 1,500.00 | 1,474.00 | 1,483.00 | 1,483.00 | 0.34% | 414,500 |
| Jun 26, 2026 | 1,486.00 | 1,503.00 | 1,469.50 | 1,478.00 | 1,478.00 | -0.40% | 479,300 |
| Jun 25, 2026 | 1,460.00 | 1,486.00 | 1,448.50 | 1,484.00 | 1,484.00 | 3.02% | 755,400 |
| Jun 24, 2026 | 1,437.50 | 1,449.50 | 1,428.00 | 1,440.50 | 1,440.50 | 0.28% | 382,900 |
| Jun 23, 2026 | 1,455.50 | 1,461.00 | 1,436.50 | 1,436.50 | 1,436.50 | -1.27% | 494,700 |
| Jun 22, 2026 | 1,459.00 | 1,459.00 | 1,439.50 | 1,455.00 | 1,455.00 | 0.14% | 430,800 |
| Jun 19, 2026 | 1,446.00 | 1,464.00 | 1,441.00 | 1,453.00 | 1,453.00 | -0.10% | 741,800 |
| Jun 18, 2026 | 1,465.00 | 1,478.00 | 1,449.00 | 1,454.50 | 1,454.50 | -1.09% | 493,400 |
| Jun 17, 2026 | 1,474.50 | 1,483.50 | 1,458.50 | 1,470.50 | 1,470.50 | 0.48% | 457,900 |
| Jun 16, 2026 | 1,474.00 | 1,484.00 | 1,454.50 | 1,463.50 | 1,463.50 | -2.27% | 509,400 |
| Jun 15, 2026 | 1,483.50 | 1,515.00 | 1,478.00 | 1,497.50 | 1,497.50 | 1.97% | 477,000 |
| Jun 12, 2026 | 1,464.00 | 1,471.50 | 1,453.00 | 1,468.50 | 1,468.50 | 0.89% | 581,800 |
| Jun 11, 2026 | 1,465.50 | 1,480.50 | 1,447.50 | 1,455.50 | 1,455.50 | -0.99% | 624,000 |
| Jun 10, 2026 | 1,434.50 | 1,478.50 | 1,425.00 | 1,470.00 | 1,470.00 | 3.63% | 947,300 |
| Jun 9, 2026 | 1,422.00 | 1,428.50 | 1,413.00 | 1,418.50 | 1,418.50 | 0.53% | 490,700 |
| Jun 8, 2026 | 1,390.00 | 1,414.00 | 1,387.50 | 1,411.00 | 1,411.00 | -0.42% | 484,700 |
| Jun 5, 2026 | 1,410.50 | 1,433.00 | 1,400.00 | 1,417.00 | 1,417.00 | 1.03% | 451,800 |
| Jun 4, 2026 | 1,411.00 | 1,413.50 | 1,392.00 | 1,402.50 | 1,402.50 | -1.23% | 578,900 |
| Jun 3, 2026 | 1,420.00 | 1,438.50 | 1,412.00 | 1,420.00 | 1,420.00 | 0.74% | 480,500 |