Shikoku Electric Power Company, Incorporated (TYO:9507)
Japan · Delayed Price · Currency is JPY 1,458.00
+2.50 (0.17%)
Jun 12, 2026, 1:04 PM JST
TYO:9507 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 1,392.50 | 1,410.50 | 1,368.00 | 1,409.50 | 1,409.50 | -0.46% | 616,300 |
| Jun 1, 2026 | 1,450.50 | 1,457.50 | 1,398.00 | 1,416.00 | 1,416.00 | -2.88% | 629,800 |
| May 29, 2026 | 1,440.00 | 1,477.00 | 1,433.50 | 1,458.00 | 1,458.00 | 0.62% | 790,600 |
| May 28, 2026 | 1,465.00 | 1,466.00 | 1,440.00 | 1,449.00 | 1,449.00 | -1.53% | 627,700 |
| May 27, 2026 | 1,500.00 | 1,508.00 | 1,471.00 | 1,471.50 | 1,471.50 | -1.31% | 628,000 |
| May 26, 2026 | 1,490.00 | 1,498.00 | 1,471.50 | 1,491.00 | 1,491.00 | -0.17% | 391,500 |
| May 25, 2026 | 1,500.00 | 1,510.50 | 1,488.50 | 1,493.50 | 1,493.50 | 0.71% | 431,200 |
| May 22, 2026 | 1,527.50 | 1,527.50 | 1,483.00 | 1,483.00 | 1,483.00 | -2.05% | 520,500 |
| May 21, 2026 | 1,521.00 | 1,533.50 | 1,512.00 | 1,514.00 | 1,514.00 | 0.17% | 380,400 |
| May 20, 2026 | 1,544.00 | 1,548.50 | 1,493.50 | 1,511.50 | 1,511.50 | -1.66% | 485,600 |
| May 19, 2026 | 1,526.50 | 1,541.00 | 1,523.00 | 1,537.00 | 1,537.00 | 1.49% | 388,900 |
| May 18, 2026 | 1,525.50 | 1,532.50 | 1,505.50 | 1,514.50 | 1,514.50 | -1.75% | 528,800 |
| May 15, 2026 | 1,553.00 | 1,568.00 | 1,525.50 | 1,541.50 | 1,541.50 | -0.26% | 403,900 |
| May 14, 2026 | 1,532.50 | 1,554.50 | 1,532.50 | 1,545.50 | 1,545.50 | 0.52% | 306,600 |
| May 13, 2026 | 1,565.00 | 1,577.00 | 1,531.50 | 1,537.50 | 1,537.50 | -1.38% | 524,800 |
| May 12, 2026 | 1,553.00 | 1,571.50 | 1,542.00 | 1,559.00 | 1,559.00 | 1.33% | 574,400 |
| May 11, 2026 | 1,510.00 | 1,543.00 | 1,495.50 | 1,538.50 | 1,538.50 | 1.35% | 724,800 |
| May 8, 2026 | 1,540.00 | 1,541.50 | 1,511.00 | 1,518.00 | 1,518.00 | -2.22% | 620,400 |
| May 7, 2026 | 1,541.00 | 1,577.50 | 1,532.00 | 1,552.50 | 1,552.50 | 0.75% | 1,055,300 |
| May 1, 2026 | 1,556.50 | 1,569.50 | 1,523.50 | 1,541.00 | 1,541.00 | -1.00% | 1,186,200 |
| Apr 30, 2026 | 1,650.50 | 1,701.00 | 1,535.00 | 1,556.50 | 1,556.50 | -7.24% | 2,388,800 |
| Apr 28, 2026 | 1,656.00 | 1,678.00 | 1,646.50 | 1,678.00 | 1,678.00 | 2.16% | 694,000 |
| Apr 27, 2026 | 1,650.00 | 1,663.50 | 1,636.00 | 1,642.50 | 1,642.50 | -1.26% | 377,200 |
| Apr 24, 2026 | 1,676.50 | 1,679.50 | 1,655.50 | 1,663.50 | 1,663.50 | 0.33% | 319,900 |
| Apr 23, 2026 | 1,660.00 | 1,670.00 | 1,644.50 | 1,658.00 | 1,658.00 | -0.90% | 497,800 |
| Apr 22, 2026 | 1,698.50 | 1,704.50 | 1,667.00 | 1,673.00 | 1,673.00 | -2.19% | 384,100 |
| Apr 21, 2026 | 1,727.00 | 1,735.00 | 1,700.00 | 1,710.50 | 1,710.50 | -1.13% | 620,100 |
| Apr 20, 2026 | 1,782.50 | 1,787.00 | 1,729.50 | 1,730.00 | 1,730.00 | -3.41% | 509,400 |
| Apr 17, 2026 | 1,811.00 | 1,811.00 | 1,791.00 | 1,791.00 | 1,791.00 | -0.89% | 386,200 |
| Apr 16, 2026 | 1,784.00 | 1,813.50 | 1,781.00 | 1,807.00 | 1,807.00 | 0.98% | 698,700 |
| Apr 15, 2026 | 1,812.00 | 1,827.00 | 1,788.50 | 1,789.50 | 1,789.50 | -1.11% | 470,100 |
| Apr 14, 2026 | 1,849.00 | 1,849.50 | 1,801.00 | 1,809.50 | 1,809.50 | -1.71% | 628,900 |
| Apr 13, 2026 | 1,836.50 | 1,853.50 | 1,826.00 | 1,841.00 | 1,841.00 | 0.27% | 529,000 |
| Apr 10, 2026 | 1,850.00 | 1,863.50 | 1,827.00 | 1,836.00 | 1,836.00 | 1.86% | 806,900 |
| Apr 9, 2026 | 1,826.00 | 1,838.00 | 1,801.50 | 1,802.50 | 1,802.50 | -1.61% | 692,500 |
| Apr 8, 2026 | 1,870.00 | 1,872.50 | 1,831.50 | 1,832.00 | 1,832.00 | 1.69% | 709,900 |
| Apr 7, 2026 | 1,813.50 | 1,833.50 | 1,796.00 | 1,801.50 | 1,801.50 | 0.64% | 532,100 |
| Apr 6, 2026 | 1,830.00 | 1,830.50 | 1,777.00 | 1,790.00 | 1,790.00 | -2.05% | 751,400 |
| Apr 3, 2026 | 1,814.50 | 1,828.50 | 1,794.00 | 1,827.50 | 1,827.50 | 0.72% | 506,200 |
| Apr 2, 2026 | 1,820.00 | 1,853.00 | 1,800.50 | 1,814.50 | 1,814.50 | - | 762,800 |
| Apr 1, 2026 | 1,788.00 | 1,814.50 | 1,773.00 | 1,814.50 | 1,814.50 | 3.80% | 1,039,100 |
| Mar 31, 2026 | 1,747.00 | 1,777.00 | 1,732.50 | 1,748.00 | 1,748.00 | -0.65% | 837,200 |
| Mar 30, 2026 | 1,700.00 | 1,766.00 | 1,690.00 | 1,759.50 | 1,759.50 | -0.37% | 606,500 |