Hokkaido Electric Power Company, Incorporated (TYO:9509)
Japan · Delayed Price · Currency is JPY 938.10
+31.20 (3.44%)
Aug 1, 2025, 3:30 PM JST
TYO:9509 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 708.00 | 722.80 | 706.00 | 719.70 | 719.70 | 2.39% | 4,465,400 |
| Jun 16, 2025 | 695.00 | 711.80 | 695.00 | 702.90 | 702.90 | 1.43% | 3,272,100 |
| Jun 13, 2025 | 689.30 | 699.00 | 684.20 | 693.00 | 693.00 | -0.04% | 2,857,500 |
| Jun 12, 2025 | 687.90 | 693.50 | 681.30 | 693.30 | 693.30 | 0.64% | 2,695,000 |
| Jun 11, 2025 | 699.70 | 699.90 | 684.60 | 688.90 | 688.90 | -0.93% | 3,253,800 |
| Jun 10, 2025 | 696.60 | 699.80 | 688.60 | 695.40 | 695.40 | 0.58% | 2,607,600 |
| Jun 9, 2025 | 690.00 | 691.50 | 682.80 | 691.40 | 691.40 | 0.14% | 2,896,700 |
| Jun 6, 2025 | 697.20 | 700.60 | 690.00 | 690.40 | 690.40 | -0.95% | 3,059,500 |
| Jun 5, 2025 | 698.90 | 705.80 | 695.80 | 697.00 | 697.00 | -0.63% | 2,168,500 |
| Jun 4, 2025 | 699.10 | 708.30 | 697.80 | 701.40 | 701.40 | 0.54% | 2,694,600 |
| Jun 3, 2025 | 701.10 | 703.30 | 691.10 | 697.60 | 697.60 | -0.53% | 3,219,000 |
| Jun 2, 2025 | 713.80 | 719.00 | 701.30 | 701.30 | 701.30 | -1.17% | 3,127,200 |
| May 30, 2025 | 705.00 | 710.90 | 699.30 | 709.60 | 709.60 | 0.88% | 3,044,200 |
| May 29, 2025 | 702.20 | 713.90 | 700.80 | 703.40 | 703.40 | 0.26% | 3,092,200 |
| May 28, 2025 | 711.80 | 713.20 | 699.00 | 701.60 | 701.60 | -1.42% | 4,428,600 |
| May 27, 2025 | 712.00 | 721.70 | 705.90 | 711.70 | 711.70 | -0.07% | 2,909,700 |
| May 26, 2025 | 711.10 | 712.20 | 701.30 | 712.20 | 712.20 | 0.85% | 2,345,800 |
| May 23, 2025 | 716.00 | 717.50 | 705.60 | 706.20 | 706.20 | -1.38% | 2,745,900 |
| May 22, 2025 | 714.80 | 719.30 | 706.00 | 716.10 | 716.10 | -0.95% | 3,051,100 |