Hokkaido Electric Power Company, Incorporated (TYO:9509)
Japan · Delayed Price · Currency is JPY 1,051.00
-17.00 (-1.59%)
At close: Mar 5, 2026
TYO:9509 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,105.00 | 1,105.00 | 1,045.50 | 1,051.00 | 1,051.00 | -1.59% | 5,551,700 |
| Mar 4, 2026 | 1,097.00 | 1,109.00 | 1,048.50 | 1,068.00 | 1,068.00 | -5.24% | 6,629,700 |
| Mar 3, 2026 | 1,158.00 | 1,164.50 | 1,120.50 | 1,127.00 | 1,127.00 | -3.63% | 4,039,200 |
| Mar 2, 2026 | 1,173.00 | 1,188.00 | 1,154.50 | 1,169.50 | 1,169.50 | -4.96% | 4,574,200 |
| Feb 27, 2026 | 1,202.00 | 1,234.50 | 1,196.50 | 1,230.50 | 1,230.50 | 1.53% | 3,180,400 |
| Feb 26, 2026 | 1,201.00 | 1,241.50 | 1,199.00 | 1,212.00 | 1,212.00 | 1.64% | 4,205,600 |
| Feb 25, 2026 | 1,185.00 | 1,197.50 | 1,156.50 | 1,192.50 | 1,192.50 | 0.51% | 3,827,100 |
| Feb 24, 2026 | 1,200.00 | 1,204.50 | 1,170.00 | 1,186.50 | 1,186.50 | -0.38% | 3,758,400 |
| Feb 20, 2026 | 1,218.50 | 1,224.00 | 1,154.00 | 1,191.00 | 1,191.00 | -4.61% | 6,907,300 |
| Feb 19, 2026 | 1,260.50 | 1,281.00 | 1,230.00 | 1,248.50 | 1,248.50 | 0.60% | 5,092,000 |
| Feb 18, 2026 | 1,180.00 | 1,241.00 | 1,173.00 | 1,241.00 | 1,241.00 | 4.68% | 6,046,200 |
| Feb 17, 2026 | 1,168.00 | 1,217.50 | 1,163.50 | 1,185.50 | 1,185.50 | 2.64% | 6,313,400 |
| Feb 16, 2026 | 1,120.00 | 1,175.00 | 1,114.00 | 1,155.00 | 1,155.00 | 5.96% | 8,747,600 |
| Feb 13, 2026 | 1,068.00 | 1,110.00 | 1,047.00 | 1,090.00 | 1,090.00 | -0.14% | 10,196,200 |
| Feb 12, 2026 | 1,092.50 | 1,104.50 | 1,088.50 | 1,091.50 | 1,091.50 | 0.18% | 5,135,500 |
| Feb 10, 2026 | 1,094.50 | 1,095.00 | 1,064.00 | 1,089.50 | 1,089.50 | 0.69% | 4,830,600 |
| Feb 9, 2026 | 1,134.00 | 1,134.00 | 1,073.00 | 1,082.00 | 1,082.00 | -2.96% | 6,057,400 |
| Feb 6, 2026 | 1,070.00 | 1,118.00 | 1,056.50 | 1,115.00 | 1,115.00 | 3.87% | 3,974,500 |
| Feb 5, 2026 | 1,052.00 | 1,079.00 | 1,047.50 | 1,073.50 | 1,073.50 | 2.53% | 3,120,200 |
| Feb 4, 2026 | 1,019.50 | 1,051.50 | 1,016.50 | 1,047.00 | 1,047.00 | 3.66% | 3,584,200 |
| Feb 3, 2026 | 999.90 | 1,010.50 | 994.60 | 1,010.00 | 1,010.00 | 0.90% | 3,937,500 |
| Feb 2, 2026 | 1,049.50 | 1,049.50 | 999.00 | 1,001.00 | 1,001.00 | -4.58% | 7,138,100 |
| Jan 30, 2026 | 1,036.00 | 1,067.50 | 1,033.00 | 1,049.00 | 1,049.00 | 1.50% | 4,145,900 |
| Jan 29, 2026 | 1,027.00 | 1,040.00 | 1,014.00 | 1,033.50 | 1,033.50 | -0.43% | 3,363,500 |
| Jan 28, 2026 | 1,064.00 | 1,065.50 | 1,037.00 | 1,038.00 | 1,038.00 | -1.89% | 3,055,700 |
| Jan 27, 2026 | 1,086.50 | 1,088.00 | 1,057.50 | 1,058.00 | 1,058.00 | -2.76% | 2,829,700 |
| Jan 26, 2026 | 1,102.00 | 1,107.50 | 1,085.00 | 1,088.00 | 1,088.00 | -1.89% | 2,920,400 |
| Jan 23, 2026 | 1,144.00 | 1,145.50 | 1,107.00 | 1,109.00 | 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 |