Hokkaido Electric Power Company, Incorporated (TYO:9509)
Japan · Delayed Price · Currency is JPY 1,160.50
-3.50 (-0.30%)
Aug 29, 2025, 1:45 PM JST
TYO:9509 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,140.50 | 1,165.00 | 1,134.50 | 1,164.00 | 1,164.00 | 1.48% | 8,445,300 |
| Aug 27, 2025 | 1,112.00 | 1,150.00 | 1,105.00 | 1,147.00 | 1,147.00 | 3.80% | 9,765,500 |
| Aug 26, 2025 | 1,163.50 | 1,175.50 | 1,089.00 | 1,105.00 | 1,105.00 | -5.47% | 14,652,900 |
| Aug 25, 2025 | 1,231.50 | 1,243.50 | 1,163.00 | 1,169.00 | 1,169.00 | -3.39% | 11,047,800 |
| Aug 22, 2025 | 1,190.00 | 1,232.00 | 1,181.00 | 1,210.00 | 1,210.00 | 3.15% | 15,599,100 |
| Aug 21, 2025 | 1,160.00 | 1,174.00 | 1,140.00 | 1,173.00 | 1,173.00 | 1.25% | 7,385,300 |
| Aug 20, 2025 | 1,155.00 | 1,180.00 | 1,122.50 | 1,158.50 | 1,158.50 | -0.98% | 11,917,700 |
| Aug 19, 2025 | 1,145.00 | 1,175.00 | 1,135.00 | 1,170.00 | 1,170.00 | 2.63% | 11,886,400 |
| Aug 18, 2025 | 1,210.00 | 1,210.00 | 1,115.00 | 1,140.00 | 1,140.00 | -4.60% | 22,314,100 |
| Aug 15, 2025 | 1,156.00 | 1,210.00 | 1,153.00 | 1,195.00 | 1,195.00 | 4.73% | 14,689,200 |
| Aug 14, 2025 | 1,107.00 | 1,151.00 | 1,094.50 | 1,141.00 | 1,141.00 | 2.10% | 12,328,600 |
| Aug 13, 2025 | 1,068.00 | 1,119.00 | 1,061.50 | 1,117.50 | 1,117.50 | 6.38% | 15,175,600 |
| Aug 12, 2025 | 1,055.50 | 1,092.00 | 1,044.00 | 1,050.50 | 1,050.50 | 0.29% | 12,386,600 |
| Aug 8, 2025 | 1,029.50 | 1,068.00 | 1,027.00 | 1,047.50 | 1,047.50 | 2.44% | 12,532,300 |
| Aug 7, 2025 | 966.00 | 1,029.50 | 962.10 | 1,022.50 | 1,022.50 | 6.00% | 17,813,800 |
| Aug 6, 2025 | 980.70 | 1,005.00 | 955.10 | 964.60 | 964.60 | -1.28% | 15,901,500 |
| Aug 5, 2025 | 972.00 | 1,028.00 | 969.60 | 977.10 | 977.10 | 2.04% | 22,184,200 |
| Aug 4, 2025 | 928.20 | 998.00 | 925.00 | 957.60 | 957.60 | 2.08% | 20,977,000 |
| Aug 1, 2025 | 921.90 | 958.00 | 915.20 | 938.10 | 938.10 | 3.44% | 15,619,700 |
| Jul 31, 2025 | 901.50 | 924.40 | 893.80 | 906.90 | 906.90 | -0.07% | 11,674,500 |
| Jul 30, 2025 | 899.90 | 913.30 | 890.60 | 907.50 | 907.50 | 1.41% | 11,029,700 |
| Jul 29, 2025 | 888.00 | 896.50 | 874.00 | 894.90 | 894.90 | 0.39% | 5,675,600 |
| Jul 28, 2025 | 895.00 | 909.80 | 878.00 | 891.40 | 891.40 | 0.83% | 8,473,200 |
| Jul 25, 2025 | 881.00 | 896.30 | 853.80 | 884.10 | 884.10 | 0.52% | 9,869,400 |
| Jul 24, 2025 | 850.00 | 897.60 | 843.00 | 879.50 | 879.50 | 4.02% | 10,257,100 |
| Jul 23, 2025 | 824.60 | 856.50 | 823.50 | 845.50 | 845.50 | 2.41% | 8,195,600 |
| Jul 22, 2025 | 821.90 | 854.90 | 816.90 | 825.60 | 825.60 | 3.07% | 10,537,000 |
| Jul 18, 2025 | 777.70 | 805.90 | 769.00 | 801.00 | 801.00 | 2.85% | 6,216,400 |
| Jul 17, 2025 | 782.30 | 786.10 | 767.00 | 778.80 | 778.80 | -0.76% | 4,237,900 |
| Jul 16, 2025 | 793.50 | 794.60 | 776.20 | 784.80 | 784.80 | -0.67% | 3,362,800 |
| Jul 15, 2025 | 793.90 | 801.40 | 784.10 | 790.10 | 790.10 | -0.10% | 4,402,700 |
| Jul 14, 2025 | 767.90 | 793.40 | 765.30 | 790.90 | 790.90 | 2.71% | 4,285,600 |
| Jul 11, 2025 | 781.80 | 793.60 | 769.30 | 770.00 | 770.00 | -1.96% | 4,531,100 |
| Jul 10, 2025 | 809.00 | 810.00 | 782.20 | 785.40 | 785.40 | -2.89% | 4,828,100 |
| Jul 9, 2025 | 817.30 | 827.90 | 802.00 | 808.80 | 808.80 | -0.41% | 6,555,100 |
| Jul 8, 2025 | 774.90 | 828.00 | 760.30 | 812.10 | 812.10 | 4.10% | 10,758,900 |
| Jul 7, 2025 | 801.00 | 819.00 | 780.10 | 780.10 | 780.10 | -3.96% | 7,336,400 |
| Jul 4, 2025 | 773.70 | 825.30 | 769.60 | 812.30 | 812.30 | 5.32% | 13,417,700 |
| Jul 3, 2025 | 748.40 | 777.00 | 745.00 | 771.30 | 771.30 | 2.01% | 5,073,300 |
| Jul 2, 2025 | 780.80 | 783.90 | 755.20 | 756.10 | 756.10 | -2.84% | 7,454,300 |
| Jul 1, 2025 | 746.10 | 787.60 | 739.40 | 778.20 | 778.20 | 3.61% | 9,576,200 |
| Jun 30, 2025 | 752.50 | 764.90 | 747.00 | 751.10 | 751.10 | -0.05% | 3,739,500 |
| Jun 27, 2025 | 739.90 | 761.00 | 739.90 | 751.50 | 751.50 | 2.09% | 4,887,300 |
| Jun 26, 2025 | 707.00 | 736.10 | 707.00 | 736.10 | 736.10 | 4.10% | 4,004,500 |
| Jun 25, 2025 | 709.80 | 711.20 | 700.20 | 707.10 | 707.10 | 0.08% | 2,249,000 |
| Jun 24, 2025 | 711.20 | 718.10 | 702.40 | 706.50 | 706.50 | 1.95% | 2,824,800 |
| Jun 23, 2025 | 714.90 | 716.60 | 693.00 | 693.00 | 693.00 | -4.00% | 4,025,700 |
| Jun 20, 2025 | 728.10 | 728.10 | 714.40 | 721.90 | 721.90 | -0.70% | 4,538,200 |
| Jun 19, 2025 | 728.60 | 731.40 | 716.30 | 727.00 | 727.00 | -0.19% | 2,733,300 |
| Jun 18, 2025 | 717.70 | 731.50 | 715.50 | 728.40 | 728.40 | 1.21% | 3,735,200 |