Hokkaido Electric Power Company, Incorporated (TYO:9509)
Japan · Delayed Price · Currency is JPY 1,164.00
+37.00 (3.28%)
Oct 7, 2025, 3:30 PM JST
TYO:9509 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1,132.50 | 1,156.50 | 1,118.00 | 1,127.00 | 1,127.00 | 3.11% | 5,876,400 |
| Oct 3, 2025 | 1,062.00 | 1,102.50 | 1,055.50 | 1,093.00 | 1,093.00 | 3.50% | 4,043,800 |
| Oct 2, 2025 | 1,099.00 | 1,100.00 | 1,033.00 | 1,056.00 | 1,056.00 | -3.39% | 5,002,100 |
| Oct 1, 2025 | 1,081.50 | 1,105.00 | 1,081.00 | 1,093.00 | 1,093.00 | 0.83% | 4,182,200 |
| Sep 30, 2025 | 1,115.50 | 1,117.50 | 1,078.50 | 1,084.00 | 1,084.00 | -3.90% | 5,275,700 |
| Sep 29, 2025 | 1,120.00 | 1,143.00 | 1,106.00 | 1,128.00 | 1,128.00 | -0.97% | 2,853,000 |
| Sep 26, 2025 | 1,144.00 | 1,163.50 | 1,132.00 | 1,139.00 | 1,124.00 | -0.26% | 4,918,800 |
| Sep 25, 2025 | 1,111.00 | 1,149.00 | 1,102.00 | 1,142.00 | 1,126.96 | 4.48% | 6,433,800 |
| Sep 24, 2025 | 1,112.50 | 1,119.00 | 1,090.50 | 1,093.00 | 1,078.61 | -1.97% | 3,832,300 |
| Sep 22, 2025 | 1,144.50 | 1,148.00 | 1,114.50 | 1,115.00 | 1,100.32 | -1.41% | 3,473,800 |
| Sep 19, 2025 | 1,096.00 | 1,137.00 | 1,085.00 | 1,131.00 | 1,116.11 | 2.63% | 7,251,100 |
| Sep 18, 2025 | 1,150.00 | 1,152.00 | 1,100.00 | 1,102.00 | 1,087.49 | -2.82% | 6,344,600 |
| Sep 17, 2025 | 1,170.50 | 1,177.00 | 1,131.50 | 1,134.00 | 1,119.07 | -5.03% | 6,589,800 |
| Sep 16, 2025 | 1,211.00 | 1,215.00 | 1,188.50 | 1,194.00 | 1,178.28 | -1.28% | 6,589,800 |
| Sep 12, 2025 | 1,231.00 | 1,244.00 | 1,204.00 | 1,209.50 | 1,193.57 | -1.67% | 6,597,700 |
| Sep 11, 2025 | 1,220.50 | 1,254.50 | 1,209.00 | 1,230.00 | 1,213.80 | 2.76% | 10,924,000 |
| Sep 10, 2025 | 1,185.50 | 1,238.00 | 1,180.50 | 1,197.00 | 1,181.24 | 0.97% | 10,427,000 |
| Sep 9, 2025 | 1,199.50 | 1,215.00 | 1,173.50 | 1,185.50 | 1,169.89 | -0.50% | 5,835,600 |
| Sep 8, 2025 | 1,188.00 | 1,200.00 | 1,165.00 | 1,191.50 | 1,175.81 | 1.02% | 6,167,400 |
| Sep 5, 2025 | 1,162.50 | 1,180.00 | 1,154.50 | 1,179.50 | 1,163.97 | 1.59% | 5,298,500 |
| Sep 4, 2025 | 1,167.50 | 1,185.00 | 1,146.50 | 1,161.00 | 1,145.71 | 0.35% | 6,313,200 |
| Sep 3, 2025 | 1,198.00 | 1,206.00 | 1,147.00 | 1,157.00 | 1,141.76 | -2.45% | 8,723,500 |
| Sep 2, 2025 | 1,179.00 | 1,206.00 | 1,168.50 | 1,186.00 | 1,170.38 | 3.04% | 10,729,600 |
| Sep 1, 2025 | 1,169.50 | 1,178.00 | 1,145.00 | 1,151.00 | 1,135.84 | -1.29% | 5,426,800 |
| Aug 29, 2025 | 1,160.00 | 1,181.50 | 1,140.50 | 1,166.00 | 1,150.64 | 0.17% | 7,303,000 |
| Aug 28, 2025 | 1,140.50 | 1,165.00 | 1,134.50 | 1,164.00 | 1,148.67 | 1.48% | 8,445,300 |
| Aug 27, 2025 | 1,112.00 | 1,150.00 | 1,105.00 | 1,147.00 | 1,131.89 | 3.80% | 9,765,500 |
| Aug 26, 2025 | 1,163.50 | 1,175.50 | 1,089.00 | 1,105.00 | 1,090.45 | -5.47% | 14,652,900 |
| Aug 25, 2025 | 1,231.50 | 1,243.50 | 1,163.00 | 1,169.00 | 1,153.60 | -3.39% | 11,047,800 |
| Aug 22, 2025 | 1,190.00 | 1,232.00 | 1,181.00 | 1,210.00 | 1,194.06 | 3.15% | 15,599,100 |
| Aug 21, 2025 | 1,160.00 | 1,174.00 | 1,140.00 | 1,173.00 | 1,157.55 | 1.25% | 7,385,300 |
| Aug 20, 2025 | 1,155.00 | 1,180.00 | 1,122.50 | 1,158.50 | 1,143.24 | -0.98% | 11,917,700 |
| Aug 19, 2025 | 1,145.00 | 1,175.00 | 1,135.00 | 1,170.00 | 1,154.59 | 2.63% | 11,886,400 |
| Aug 18, 2025 | 1,210.00 | 1,210.00 | 1,115.00 | 1,140.00 | 1,124.99 | -4.60% | 22,314,100 |
| Aug 15, 2025 | 1,156.00 | 1,210.00 | 1,153.00 | 1,195.00 | 1,179.26 | 4.73% | 14,689,200 |
| Aug 14, 2025 | 1,107.00 | 1,151.00 | 1,094.50 | 1,141.00 | 1,125.97 | 2.10% | 12,328,600 |
| Aug 13, 2025 | 1,068.00 | 1,119.00 | 1,061.50 | 1,117.50 | 1,102.78 | 6.38% | 15,175,600 |
| Aug 12, 2025 | 1,055.50 | 1,092.00 | 1,044.00 | 1,050.50 | 1,036.66 | 0.29% | 12,386,600 |
| Aug 8, 2025 | 1,029.50 | 1,068.00 | 1,027.00 | 1,047.50 | 1,033.70 | 2.44% | 12,532,300 |
| Aug 7, 2025 | 966.00 | 1,029.50 | 962.10 | 1,022.50 | 1,009.03 | 6.00% | 17,813,800 |
| Aug 6, 2025 | 980.70 | 1,005.00 | 955.10 | 964.60 | 951.90 | -1.28% | 15,901,500 |
| Aug 5, 2025 | 972.00 | 1,028.00 | 969.60 | 977.10 | 964.23 | 2.04% | 22,184,200 |
| Aug 4, 2025 | 928.20 | 998.00 | 925.00 | 957.60 | 944.99 | 2.08% | 20,977,000 |
| Aug 1, 2025 | 921.90 | 958.00 | 915.20 | 938.10 | 925.75 | 3.44% | 15,619,700 |
| Jul 31, 2025 | 901.50 | 924.40 | 893.80 | 906.90 | 894.96 | -0.07% | 11,674,500 |
| Jul 30, 2025 | 899.90 | 913.30 | 890.60 | 907.50 | 895.55 | 1.41% | 11,029,700 |
| Jul 29, 2025 | 888.00 | 896.50 | 874.00 | 894.90 | 883.11 | 0.39% | 5,675,600 |
| Jul 28, 2025 | 895.00 | 909.80 | 878.00 | 891.40 | 879.66 | 0.83% | 8,473,200 |
| Jul 25, 2025 | 881.00 | 896.30 | 853.80 | 884.10 | 872.46 | 0.52% | 9,869,400 |
| Jul 24, 2025 | 850.00 | 897.60 | 843.00 | 879.50 | 867.92 | 4.02% | 10,257,100 |