Hokkaido Electric Power Company, Incorporated (TYO:9509)
Japan · Delayed Price · Currency is JPY 1,088.00
+21.50 (2.02%)
Oct 30, 2025, 3:30 PM JST
TYO:9509 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,093.50 | 1,106.00 | 1,066.50 | 1,066.50 | 1,066.50 | -2.69% | 3,577,700 |
| Oct 28, 2025 | 1,113.00 | 1,126.00 | 1,086.50 | 1,096.00 | 1,096.00 | -1.79% | 3,473,000 |
| Oct 27, 2025 | 1,119.00 | 1,138.00 | 1,105.00 | 1,116.00 | 1,116.00 | 0.36% | 3,430,200 |
| Oct 24, 2025 | 1,109.50 | 1,145.50 | 1,106.00 | 1,112.00 | 1,112.00 | 0.36% | 7,348,000 |
| Oct 23, 2025 | 1,109.50 | 1,116.00 | 1,098.50 | 1,108.00 | 1,108.00 | -0.76% | 2,430,000 |
| Oct 22, 2025 | 1,108.50 | 1,128.50 | 1,105.50 | 1,116.50 | 1,116.50 | -0.58% | 2,238,900 |
| Oct 21, 2025 | 1,141.00 | 1,152.00 | 1,112.00 | 1,123.00 | 1,123.00 | -2.14% | 2,921,600 |
| Oct 20, 2025 | 1,149.00 | 1,153.00 | 1,129.50 | 1,147.50 | 1,147.50 | 1.24% | 3,224,200 |
| Oct 17, 2025 | 1,135.00 | 1,155.00 | 1,127.50 | 1,133.50 | 1,133.50 | -2.33% | 3,372,800 |
| Oct 16, 2025 | 1,130.00 | 1,176.00 | 1,128.00 | 1,160.50 | 1,160.50 | 2.16% | 3,211,600 |
| Oct 15, 2025 | 1,110.00 | 1,136.00 | 1,105.50 | 1,136.00 | 1,136.00 | 2.53% | 2,462,300 |
| Oct 14, 2025 | 1,099.00 | 1,137.50 | 1,095.00 | 1,108.00 | 1,108.00 | -0.76% | 3,853,300 |
| Oct 10, 2025 | 1,153.50 | 1,154.00 | 1,112.00 | 1,116.50 | 1,116.50 | -4.61% | 4,193,800 |
| Oct 9, 2025 | 1,158.00 | 1,184.00 | 1,141.00 | 1,170.50 | 1,170.50 | 2.50% | 5,003,700 |
| Oct 8, 2025 | 1,169.00 | 1,178.00 | 1,137.50 | 1,142.00 | 1,142.00 | -1.89% | 4,091,700 |
| Oct 7, 2025 | 1,139.00 | 1,199.50 | 1,133.00 | 1,164.00 | 1,164.00 | 3.28% | 7,867,000 |
| 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 |