Shikoku Electric Power Company, Incorporated (TYO:9507)
Japan · Delayed Price · Currency is JPY 1,483.00
-31.00 (-2.05%)
May 22, 2026, 3:30 PM JST
TYO:9507 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 1,780.00 | 1,792.00 | 1,759.50 | 1,791.00 | 1,766.00 | 1.07% | 904,100 |
| Mar 26, 2026 | 1,766.50 | 1,790.00 | 1,745.00 | 1,772.00 | 1,747.27 | 1.66% | 721,500 |
| Mar 25, 2026 | 1,745.00 | 1,748.00 | 1,725.50 | 1,743.00 | 1,718.67 | 2.17% | 587,200 |
| Mar 24, 2026 | 1,706.50 | 1,716.50 | 1,686.00 | 1,706.00 | 1,682.19 | 2.25% | 551,700 |
| Mar 23, 2026 | 1,670.00 | 1,676.50 | 1,630.00 | 1,668.50 | 1,645.21 | -3.08% | 872,700 |
| Mar 19, 2026 | 1,760.00 | 1,766.00 | 1,714.00 | 1,721.50 | 1,697.47 | -3.50% | 1,280,200 |
| Mar 18, 2026 | 1,744.00 | 1,790.00 | 1,737.50 | 1,784.00 | 1,759.10 | 3.30% | 659,900 |
| Mar 17, 2026 | 1,717.00 | 1,727.00 | 1,703.50 | 1,727.00 | 1,702.89 | 1.50% | 617,300 |
| Mar 16, 2026 | 1,718.00 | 1,727.00 | 1,701.50 | 1,701.50 | 1,677.75 | -0.82% | 613,300 |
| Mar 13, 2026 | 1,690.50 | 1,720.50 | 1,682.00 | 1,715.50 | 1,691.55 | 1.60% | 890,800 |
| Mar 12, 2026 | 1,676.50 | 1,692.50 | 1,664.00 | 1,688.50 | 1,664.93 | -0.21% | 629,100 |
| Mar 11, 2026 | 1,675.00 | 1,706.50 | 1,650.00 | 1,692.00 | 1,668.38 | 3.17% | 658,800 |
| Mar 10, 2026 | 1,638.50 | 1,653.50 | 1,621.50 | 1,640.00 | 1,617.11 | 5.23% | 910,100 |
| Mar 9, 2026 | 1,534.00 | 1,570.00 | 1,528.00 | 1,558.50 | 1,536.75 | -3.80% | 819,500 |