Hokkaido Electric Power Company, Incorporated (TYO:9509)
Japan · Delayed Price · Currency is JPY 1,109.00
-41.50 (-3.61%)
At close: Jan 23, 2026
TYO:9509 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,144.00 | 1,145.50 | 1,107.00 | 1,109.00 | - | -3.61% | 3,834,200 |
| Jan 22, 2026 | 1,160.00 | 1,161.00 | 1,142.00 | 1,150.50 | 1,150.50 | -0.39% | 2,389,800 |
| Jan 21, 2026 | 1,129.00 | 1,155.00 | 1,125.00 | 1,155.00 | 1,155.00 | 0.48% | 2,819,300 |
| Jan 20, 2026 | 1,175.50 | 1,176.50 | 1,132.50 | 1,149.50 | 1,149.50 | -2.42% | 2,879,800 |
| Jan 19, 2026 | 1,163.00 | 1,188.00 | 1,160.00 | 1,178.00 | 1,178.00 | 1.25% | 2,440,600 |
| Jan 16, 2026 | 1,173.00 | 1,174.00 | 1,147.50 | 1,163.50 | 1,163.50 | -0.09% | 2,357,300 |
| Jan 15, 2026 | 1,157.00 | 1,173.50 | 1,144.00 | 1,164.50 | 1,164.50 | 0.52% | 2,619,200 |
| Jan 14, 2026 | 1,143.00 | 1,161.50 | 1,139.00 | 1,158.50 | 1,158.50 | 1.49% | 3,555,100 |
| Jan 13, 2026 | 1,129.50 | 1,141.50 | 1,117.50 | 1,141.50 | 1,141.50 | 2.93% | 3,828,200 |
| Jan 9, 2026 | 1,131.50 | 1,139.50 | 1,104.50 | 1,109.00 | 1,109.00 | -1.81% | 3,114,400 |
| Jan 8, 2026 | 1,085.00 | 1,137.50 | 1,083.50 | 1,129.50 | 1,129.50 | 3.67% | 4,664,800 |
| Jan 7, 2026 | 1,092.00 | 1,094.00 | 1,073.50 | 1,089.50 | 1,089.50 | -0.95% | 3,533,200 |
| Jan 6, 2026 | 1,098.00 | 1,121.50 | 1,089.00 | 1,100.00 | 1,100.00 | - | 4,474,700 |
| Jan 5, 2026 | 1,065.00 | 1,113.50 | 1,064.00 | 1,100.00 | 1,100.00 | 4.66% | 5,433,500 |
| Dec 30, 2025 | 1,062.50 | 1,072.00 | 1,051.00 | 1,051.00 | 1,051.00 | -1.45% | 2,643,300 |
| Dec 29, 2025 | 1,059.50 | 1,076.50 | 1,055.50 | 1,066.50 | 1,066.50 | 0.61% | 2,163,800 |
| Dec 26, 2025 | 1,074.00 | 1,076.50 | 1,055.00 | 1,060.00 | 1,060.00 | -1.49% | 2,912,300 |
| Dec 25, 2025 | 1,068.00 | 1,089.50 | 1,066.00 | 1,076.00 | 1,076.00 | 0.99% | 4,000,500 |
| Dec 24, 2025 | 1,061.00 | 1,072.50 | 1,055.50 | 1,065.50 | 1,065.50 | 0.52% | 2,719,400 |
| Dec 23, 2025 | 1,051.00 | 1,063.00 | 1,047.00 | 1,060.00 | 1,060.00 | 1.44% | 2,498,900 |
| Dec 22, 2025 | 1,047.50 | 1,048.50 | 1,033.50 | 1,045.00 | 1,045.00 | 0.43% | 2,420,600 |
| Dec 19, 2025 | 1,027.50 | 1,041.00 | 1,025.00 | 1,040.50 | 1,040.50 | 0.34% | 3,482,500 |
| Dec 18, 2025 | 1,023.00 | 1,041.00 | 1,020.00 | 1,037.00 | 1,037.00 | 1.52% | 3,046,400 |
| Dec 17, 2025 | 1,022.00 | 1,028.50 | 1,006.50 | 1,021.50 | 1,021.50 | -1.16% | 4,117,900 |
| Dec 16, 2025 | 1,069.00 | 1,069.50 | 1,029.00 | 1,033.50 | 1,033.50 | -2.45% | 3,815,700 |
| Dec 15, 2025 | 1,058.50 | 1,080.50 | 1,045.50 | 1,059.50 | 1,059.50 | 0.95% | 5,184,800 |
| Dec 12, 2025 | 1,055.50 | 1,056.00 | 1,028.00 | 1,049.50 | 1,049.50 | 2.34% | 6,613,900 |
| Dec 11, 2025 | 1,065.00 | 1,077.50 | 1,015.00 | 1,025.50 | 1,025.50 | -3.62% | 8,008,700 |
| Dec 10, 2025 | 1,022.50 | 1,080.00 | 1,019.00 | 1,064.00 | 1,064.00 | 5.24% | 12,503,100 |
| Dec 9, 2025 | 1,032.50 | 1,040.50 | 1,008.50 | 1,011.00 | 1,011.00 | -2.13% | 4,601,000 |
| Dec 8, 2025 | 1,039.00 | 1,043.00 | 1,017.00 | 1,033.00 | 1,033.00 | -0.58% | 4,340,600 |
| Dec 5, 2025 | 1,056.00 | 1,073.50 | 1,039.00 | 1,039.00 | 1,039.00 | -2.26% | 4,489,200 |
| Dec 4, 2025 | 1,065.00 | 1,075.50 | 1,039.00 | 1,063.00 | 1,063.00 | -0.79% | 4,959,500 |
| Dec 3, 2025 | 1,093.00 | 1,101.50 | 1,067.00 | 1,071.50 | 1,071.50 | -2.64% | 6,051,800 |
| Dec 2, 2025 | 1,129.50 | 1,134.50 | 1,095.50 | 1,100.50 | 1,100.50 | -3.46% | 7,290,400 |
| Dec 1, 2025 | 1,224.00 | 1,228.00 | 1,140.00 | 1,140.00 | 1,140.00 | -5.71% | 6,908,600 |
| Nov 28, 2025 | 1,205.00 | 1,254.00 | 1,193.50 | 1,209.00 | 1,209.00 | 0.62% | 9,808,700 |
| Nov 27, 2025 | 1,271.50 | 1,295.00 | 1,192.50 | 1,201.50 | 1,201.50 | -4.49% | 14,892,800 |
| Nov 26, 2025 | 1,190.00 | 1,260.00 | 1,176.50 | 1,258.00 | 1,258.00 | 9.30% | 19,911,800 |
| Nov 25, 2025 | 1,110.00 | 1,168.50 | 1,109.00 | 1,151.00 | 1,151.00 | 4.92% | 7,846,600 |
| Nov 21, 2025 | 1,102.50 | 1,134.50 | 1,081.00 | 1,097.00 | 1,097.00 | -2.23% | 4,940,800 |
| Nov 20, 2025 | 1,123.00 | 1,126.00 | 1,066.00 | 1,122.00 | 1,122.00 | 2.42% | 5,065,400 |
| Nov 19, 2025 | 1,110.00 | 1,133.00 | 1,065.00 | 1,095.50 | 1,095.50 | -0.77% | 5,044,600 |
| Nov 18, 2025 | 1,110.00 | 1,126.50 | 1,099.00 | 1,104.00 | 1,104.00 | -0.36% | 5,275,600 |
| Nov 17, 2025 | 1,069.50 | 1,110.00 | 1,067.00 | 1,108.00 | 1,108.00 | 4.04% | 4,428,000 |
| Nov 14, 2025 | 1,070.50 | 1,096.00 | 1,052.00 | 1,065.00 | 1,065.00 | -1.98% | 4,426,400 |
| Nov 13, 2025 | 1,054.00 | 1,094.50 | 1,052.00 | 1,086.50 | 1,086.50 | 3.18% | 4,021,800 |
| Nov 12, 2025 | 1,044.50 | 1,072.50 | 1,041.00 | 1,053.00 | 1,053.00 | 0.67% | 3,264,100 |
| Nov 11, 2025 | 1,035.00 | 1,057.00 | 1,029.00 | 1,046.00 | 1,046.00 | 2.30% | 4,051,600 |
| Nov 10, 2025 | 1,027.50 | 1,038.50 | 1,013.50 | 1,022.50 | 1,022.50 | 0.10% | 2,757,500 |