Shikoku Electric Power Company, Incorporated (TYO:9507)
Japan · Delayed Price · Currency is JPY 1,928.00
-105.50 (-5.19%)
Nov 6, 2026, 3:30 PM JST
TYO:9507 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,950.00 | 1,971.00 | 1,908.50 | 1,928.00 | 1,928.00 | -5.19% | 974,100 |
| Nov 5, 2026 | 2,059.00 | 2,085.00 | 2,027.00 | 2,033.50 | 2,033.50 | 2.06% | 698,800 |
| Nov 4, 2026 | 2,047.00 | 2,055.00 | 1,968.50 | 1,992.50 | 1,992.50 | -1.46% | 840,300 |
| Nov 2, 2026 | 2,020.00 | 2,055.00 | 1,976.50 | 2,022.00 | 2,022.00 | -2.32% | 1,416,500 |
| Oct 30, 2026 | 2,134.50 | 2,198.00 | 2,044.50 | 2,070.00 | 2,070.00 | -4.89% | 1,257,300 |
| Oct 29, 2026 | 2,122.00 | 2,182.00 | 2,117.50 | 2,176.50 | 2,176.50 | 2.74% | 1,249,400 |
| Oct 28, 2026 | 2,155.00 | 2,155.00 | 2,117.50 | 2,118.50 | 2,118.50 | -1.69% | 743,600 |
| Oct 27, 2026 | 2,160.00 | 2,169.00 | 2,112.00 | 2,155.00 | 2,155.00 | -0.51% | 661,600 |
| Oct 26, 2026 | 2,130.00 | 2,166.50 | 2,123.00 | 2,166.00 | 2,166.00 | 2.34% | 699,100 |
| Oct 23, 2026 | 2,182.50 | 2,184.00 | 2,086.50 | 2,116.50 | 2,116.50 | -0.75% | 783,500 |
| Oct 22, 2026 | 2,169.50 | 2,172.00 | 2,114.00 | 2,132.50 | 2,132.50 | -1.16% | 664,800 |
| Oct 21, 2026 | 2,144.50 | 2,173.50 | 2,140.50 | 2,157.50 | 2,157.50 | 0.98% | 520,800 |
| Oct 20, 2026 | 2,137.50 | 2,154.00 | 2,122.50 | 2,136.50 | 2,136.50 | -0.23% | 766,500 |
| Oct 19, 2026 | 2,151.00 | 2,164.00 | 2,103.00 | 2,141.50 | 2,141.50 | -0.40% | 843,000 |
| Oct 16, 2026 | 2,187.50 | 2,201.50 | 2,141.00 | 2,150.00 | 2,150.00 | -2.58% | 821,600 |
| Oct 15, 2026 | 2,237.00 | 2,248.00 | 2,194.00 | 2,207.00 | 2,207.00 | -1.82% | 812,300 |
| Oct 14, 2026 | 2,266.50 | 2,282.50 | 2,214.00 | 2,248.00 | 2,248.00 | 0.33% | 1,003,100 |
| Oct 13, 2026 | 2,191.50 | 2,247.50 | 2,174.50 | 2,240.50 | 2,240.50 | 3.77% | 1,269,600 |
| Oct 9, 2026 | 2,137.00 | 2,173.00 | 2,122.50 | 2,159.00 | 2,159.00 | 1.74% | 1,092,200 |
| Oct 8, 2026 | 2,114.50 | 2,128.00 | 2,062.00 | 2,122.00 | 2,122.00 | -0.19% | 830,500 |
| Oct 7, 2026 | 2,113.50 | 2,135.50 | 2,102.50 | 2,126.00 | 2,126.00 | 1.50% | 856,300 |
| Oct 6, 2026 | 2,090.50 | 2,101.50 | 2,053.50 | 2,094.50 | 2,094.50 | 0.67% | 1,110,200 |
| Oct 5, 2026 | 2,122.50 | 2,132.50 | 2,074.00 | 2,080.50 | 2,080.50 | -1.26% | 991,500 |
| Oct 2, 2026 | 2,128.00 | 2,154.00 | 2,100.50 | 2,107.00 | 2,107.00 | -1.38% | 863,000 |
| Oct 1, 2026 | 2,178.00 | 2,189.50 | 2,101.00 | 2,136.50 | 2,136.50 | -2.11% | 1,096,400 |
| Sep 30, 2026 | 2,129.00 | 2,187.00 | 2,109.00 | 2,182.50 | 2,182.50 | 3.78% | 1,054,000 |
| Sep 29, 2026 | 2,132.00 | 2,140.50 | 2,089.50 | 2,103.00 | 2,103.00 | -1.64% | 996,600 |
| Sep 28, 2026 | 2,127.00 | 2,179.50 | 2,117.00 | 2,165.50 | 2,138.00 | 2.29% | 1,237,000 |
| Sep 25, 2026 | 2,140.00 | 2,140.00 | 2,100.00 | 2,117.00 | 2,090.12 | -0.17% | 1,106,400 |
| Sep 24, 2026 | 2,168.00 | 2,174.50 | 2,120.50 | 2,120.50 | 2,093.57 | -3.00% | 1,639,700 |
| Sep 18, 2026 | 2,288.00 | 2,295.00 | 2,143.00 | 2,186.00 | 2,158.24 | -4.00% | 3,179,000 |
| Sep 17, 2026 | 2,238.50 | 2,298.50 | 2,232.00 | 2,277.00 | 2,248.08 | 2.18% | 1,619,800 |
| Sep 16, 2026 | 2,198.50 | 2,257.00 | 2,198.50 | 2,228.50 | 2,200.20 | 1.92% | 1,305,700 |
| Sep 15, 2026 | 2,190.50 | 2,231.50 | 2,164.00 | 2,186.50 | 2,158.73 | 0.44% | 1,460,500 |
| Sep 14, 2026 | 2,151.00 | 2,206.00 | 2,144.00 | 2,177.00 | 2,149.35 | 0.11% | 1,311,600 |
| Sep 11, 2026 | 2,129.50 | 2,219.50 | 2,030.00 | 2,174.50 | 2,146.89 | -0.23% | 1,624,800 |
| Sep 10, 2026 | 2,200.50 | 2,210.00 | 2,164.00 | 2,179.50 | 2,151.82 | -0.62% | 962,900 |
| Sep 9, 2026 | 2,144.50 | 2,213.00 | 2,135.00 | 2,193.00 | 2,165.15 | 2.52% | 1,296,600 |
| Sep 8, 2026 | 2,132.50 | 2,143.00 | 2,106.00 | 2,139.00 | 2,111.84 | -0.05% | 1,041,200 |
| Sep 7, 2026 | 2,119.00 | 2,173.00 | 2,109.00 | 2,140.00 | 2,112.82 | 2.96% | 1,091,000 |
| Sep 4, 2026 | 2,109.00 | 2,121.00 | 2,044.00 | 2,078.50 | 2,052.10 | -2.12% | 1,102,600 |
| Sep 3, 2026 | 2,069.50 | 2,141.00 | 2,060.00 | 2,123.50 | 2,096.53 | 4.30% | 1,412,000 |
| Sep 2, 2026 | 2,084.00 | 2,112.50 | 2,017.50 | 2,036.00 | 2,010.14 | -1.97% | 1,608,900 |
| Sep 1, 2026 | 1,972.50 | 2,084.50 | 1,964.50 | 2,077.00 | 2,050.62 | 5.54% | 1,780,100 |
| Aug 31, 2026 | 1,932.50 | 1,970.00 | 1,920.00 | 1,968.00 | 1,943.01 | 2.18% | 1,006,500 |
| Aug 28, 2026 | 1,922.00 | 1,936.50 | 1,887.50 | 1,926.00 | 1,901.54 | 0.52% | 1,050,500 |
| Aug 27, 2026 | 1,951.00 | 1,955.00 | 1,907.50 | 1,916.00 | 1,891.67 | -1.99% | 1,097,800 |
| Aug 26, 2026 | 1,930.50 | 1,959.00 | 1,925.50 | 1,955.00 | 1,930.17 | 2.30% | 846,000 |
| Aug 25, 2026 | 1,910.00 | 1,922.00 | 1,899.00 | 1,911.00 | 1,886.73 | 0.68% | 838,200 |
| Aug 24, 2026 | 1,885.50 | 1,904.50 | 1,869.50 | 1,898.00 | 1,873.90 | 0.45% | 1,083,600 |