Skip to main content
logo
Shikoku Electric Power Company, Incorporated (TYO:9507)
Japan flag Japan · Delayed Price · Currency is JPY
2,198.50
-49.50 (-2.20%)
Oct 15, 2026, 11:30 AM JST

TYO:9507 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,237.002,248.002,196.502,198.502,198.50-2.20%309,700
Oct 14, 20262,266.502,282.502,214.002,248.002,248.000.33%1,003,100
Oct 13, 20262,191.502,247.502,174.502,240.502,240.503.77%1,269,600
Oct 9, 20262,137.002,173.002,122.502,159.002,159.001.74%1,092,200
Oct 8, 20262,114.502,128.002,062.002,122.002,122.00-0.19%830,500
Oct 7, 20262,113.502,135.502,102.502,126.002,126.001.50%856,300
Oct 6, 20262,090.502,101.502,053.502,094.502,094.500.67%1,110,200
Oct 5, 20262,122.502,132.502,074.002,080.502,080.50-1.26%991,500
Oct 2, 20262,128.002,154.002,100.502,107.002,107.00-1.38%863,000
Oct 1, 20262,178.002,189.502,101.002,136.502,136.50-2.11%1,096,400
Sep 30, 20262,129.002,187.002,109.002,182.502,182.503.78%1,054,000
Sep 29, 20262,132.002,140.502,089.502,103.002,103.00-1.64%996,600
Sep 28, 20262,127.002,179.502,117.002,165.502,138.002.29%1,237,000
Sep 25, 20262,140.002,140.002,100.002,117.002,090.12-0.17%1,106,400
Sep 24, 20262,168.002,174.502,120.502,120.502,093.57-3.00%1,639,700
Sep 18, 20262,288.002,295.002,143.002,186.002,158.24-4.00%3,179,000
Sep 17, 20262,238.502,298.502,232.002,277.002,248.082.18%1,619,800
Sep 16, 20262,198.502,257.002,198.502,228.502,200.201.92%1,305,700
Sep 15, 20262,190.502,231.502,164.002,186.502,158.730.44%1,460,500
Sep 14, 20262,151.002,206.002,144.002,177.002,149.350.11%1,311,600
Sep 11, 20262,129.502,219.502,030.002,174.502,146.89-0.23%1,624,800
Sep 10, 20262,200.502,210.002,164.002,179.502,151.82-0.62%962,900
Sep 9, 20262,144.502,213.002,135.002,193.002,165.152.52%1,296,600
Sep 8, 20262,132.502,143.002,106.002,139.002,111.84-0.05%1,041,200
Sep 7, 20262,119.002,173.002,109.002,140.002,112.822.96%1,091,000
Sep 4, 20262,109.002,121.002,044.002,078.502,052.10-2.12%1,102,600
Sep 3, 20262,069.502,141.002,060.002,123.502,096.534.30%1,412,000
Sep 2, 20262,084.002,112.502,017.502,036.002,010.14-1.97%1,608,900
Sep 1, 20261,972.502,084.501,964.502,077.002,050.625.54%1,780,100
Aug 31, 20261,932.501,970.001,920.001,968.001,943.012.18%1,006,500
Aug 28, 20261,922.001,936.501,887.501,926.001,901.540.52%1,050,500
Aug 27, 20261,951.001,955.001,907.501,916.001,891.67-1.99%1,097,800
Aug 26, 20261,930.501,959.001,925.501,955.001,930.172.30%846,000
Aug 25, 20261,910.001,922.001,899.001,911.001,886.730.68%838,200
Aug 24, 20261,885.501,904.501,869.501,898.001,873.900.45%1,083,600
Aug 21, 20261,864.001,894.501,843.501,889.501,865.501.91%1,017,400
Aug 20, 20261,820.001,865.001,805.501,854.001,830.462.91%1,458,900
Aug 19, 20261,830.001,843.501,789.001,801.501,778.62-2.12%1,070,200
Aug 18, 20261,807.001,854.001,801.001,840.501,817.131.83%919,200
Aug 17, 20261,806.001,823.501,798.501,807.501,784.550.50%641,000
Aug 14, 20261,770.501,804.501,761.001,798.501,775.660.90%918,400
Aug 13, 20261,758.501,789.501,750.001,782.501,759.861.97%755,500
Aug 12, 20261,751.001,757.501,733.001,748.001,725.800.78%814,900
Aug 10, 20261,738.001,748.501,715.001,734.501,712.470.81%869,100
Aug 7, 20261,750.501,762.501,720.501,720.501,698.65-1.21%968,300
Aug 6, 20261,750.001,784.001,736.501,741.501,719.38-846,300
Aug 5, 20261,712.001,768.501,709.501,741.501,719.381.43%968,400
Aug 4, 20261,724.501,758.001,706.501,717.001,695.20-0.43%893,500
Aug 3, 20261,700.001,759.001,677.001,724.501,702.603.51%1,569,100
Jul 31, 20261,600.001,689.501,590.001,666.001,644.844.85%1,613,900