Hokkaido Electric Power Company, Incorporated (TYO:9509)
Japan · Delayed Price · Currency is JPY 1,074.50
-13.50 (-1.24%)
Aug 24, 2026, 3:30 PM JST
TYO:9509 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,084.00 | 1,085.00 | 1,054.00 | 1,074.50 | 1,074.50 | -1.24% | 1,753,100 |
| Aug 21, 2026 | 1,077.50 | 1,096.50 | 1,071.50 | 1,088.00 | 1,088.00 | 1.12% | 2,246,100 |
| Aug 20, 2026 | 1,063.00 | 1,078.50 | 1,053.50 | 1,076.00 | 1,076.00 | 2.82% | 2,074,000 |
| Aug 19, 2026 | 1,064.00 | 1,067.00 | 1,041.00 | 1,046.50 | 1,046.50 | -1.97% | 1,825,700 |
| Aug 18, 2026 | 1,050.50 | 1,075.50 | 1,050.50 | 1,067.50 | 1,067.50 | 0.99% | 1,835,100 |
| Aug 17, 2026 | 1,044.00 | 1,060.00 | 1,041.00 | 1,057.00 | 1,057.00 | 1.29% | 1,608,700 |
| Aug 14, 2026 | 1,030.00 | 1,048.50 | 1,022.00 | 1,043.50 | 1,043.50 | 1.11% | 1,641,100 |
| Aug 13, 2026 | 1,018.50 | 1,038.00 | 1,017.00 | 1,032.00 | 1,032.00 | 1.62% | 1,721,600 |
| Aug 12, 2026 | 1,041.50 | 1,041.50 | 1,014.00 | 1,015.50 | 1,015.50 | -1.84% | 1,920,800 |
| Aug 10, 2026 | 1,028.50 | 1,046.00 | 1,019.00 | 1,034.50 | 1,034.50 | 1.17% | 1,519,900 |
| Aug 7, 2026 | 1,020.00 | 1,041.50 | 1,018.50 | 1,022.50 | 1,022.50 | 0.20% | 1,665,900 |
| Aug 6, 2026 | 1,027.50 | 1,042.50 | 1,015.50 | 1,020.50 | 1,020.50 | -0.34% | 1,890,800 |
| Aug 5, 2026 | 1,020.00 | 1,044.00 | 1,020.00 | 1,024.00 | 1,024.00 | 0.99% | 2,179,800 |
| Aug 4, 2026 | 1,037.50 | 1,053.00 | 1,014.00 | 1,014.00 | 1,014.00 | -2.36% | 2,163,900 |
| Aug 3, 2026 | 1,028.00 | 1,046.00 | 1,003.00 | 1,038.50 | 1,038.50 | 1.22% | 3,145,300 |
| Jul 31, 2026 | 1,016.50 | 1,041.00 | 1,016.00 | 1,026.00 | 1,026.00 | 0.84% | 2,266,400 |
| Jul 30, 2026 | 1,014.00 | 1,024.00 | 1,005.50 | 1,017.50 | 1,017.50 | -1.07% | 2,226,200 |
| Jul 29, 2026 | 1,026.00 | 1,036.00 | 1,013.00 | 1,028.50 | 1,028.50 | 0.73% | 2,310,600 |
| Jul 28, 2026 | 1,036.50 | 1,037.00 | 1,009.50 | 1,021.00 | 1,021.00 | -1.07% | 1,729,500 |
| Jul 27, 2026 | 1,021.00 | 1,032.00 | 1,016.00 | 1,032.00 | 1,032.00 | 2.43% | 2,354,900 |
| Jul 24, 2026 | 1,013.00 | 1,017.50 | 1,001.00 | 1,007.50 | 1,007.50 | -0.49% | 1,801,600 |
| Jul 23, 2026 | 1,022.00 | 1,024.50 | 1,004.00 | 1,012.50 | 1,012.50 | -0.59% | 1,367,200 |
| Jul 22, 2026 | 1,020.00 | 1,021.50 | 1,003.50 | 1,018.50 | 1,018.50 | 0.10% | 1,872,300 |
| Jul 21, 2026 | 1,007.50 | 1,019.50 | 1,002.50 | 1,017.50 | 1,017.50 | 1.94% | 2,327,200 |
| Jul 17, 2026 | 1,000.00 | 1,007.00 | 973.40 | 998.10 | 998.10 | -1.47% | 2,898,300 |
| Jul 16, 2026 | 1,010.00 | 1,027.00 | 998.00 | 1,013.00 | 1,013.00 | -0.30% | 1,949,000 |
| Jul 15, 2026 | 1,006.00 | 1,018.50 | 1,004.00 | 1,016.00 | 1,016.00 | 2.54% | 2,507,000 |
| Jul 14, 2026 | 959.00 | 991.00 | 959.00 | 990.80 | 990.80 | 3.98% | 2,428,900 |
| Jul 13, 2026 | 967.00 | 979.40 | 946.70 | 952.90 | 952.90 | -1.75% | 1,705,700 |
| Jul 10, 2026 | 976.00 | 978.80 | 967.00 | 969.90 | 969.90 | -0.52% | 1,616,000 |
| Jul 9, 2026 | 983.40 | 987.90 | 960.60 | 975.00 | 975.00 | -0.54% | 1,677,500 |
| Jul 8, 2026 | 970.00 | 981.30 | 958.10 | 980.30 | 980.30 | 0.79% | 2,165,800 |
| Jul 7, 2026 | 978.00 | 983.60 | 964.00 | 972.60 | 972.60 | -1.06% | 2,153,900 |
| Jul 6, 2026 | 982.00 | 989.40 | 973.10 | 983.00 | 983.00 | 1.34% | 2,795,200 |
| Jul 3, 2026 | 940.70 | 977.40 | 938.90 | 970.00 | 970.00 | 4.27% | 4,101,100 |
| Jul 2, 2026 | 926.90 | 941.50 | 922.00 | 930.30 | 930.30 | 0.56% | 1,913,800 |
| Jul 1, 2026 | 933.00 | 933.00 | 916.40 | 925.10 | 925.10 | -0.23% | 1,918,500 |
| Jun 30, 2026 | 939.90 | 941.60 | 921.90 | 927.20 | 927.20 | -0.04% | 1,700,700 |
| Jun 29, 2026 | 932.60 | 934.00 | 919.00 | 927.60 | 927.60 | 0.85% | 1,605,000 |
| Jun 26, 2026 | 934.90 | 934.90 | 913.60 | 919.80 | 919.80 | -1.00% | 1,499,200 |
| Jun 25, 2026 | 919.00 | 936.00 | 915.30 | 929.10 | 929.10 | 2.44% | 2,724,600 |
| Jun 24, 2026 | 901.20 | 911.20 | 900.00 | 907.00 | 907.00 | 0.77% | 1,445,300 |
| Jun 23, 2026 | 919.80 | 920.50 | 900.10 | 900.10 | 900.10 | -2.11% | 2,066,500 |
| Jun 22, 2026 | 927.00 | 927.00 | 909.10 | 919.50 | 919.50 | 0.08% | 2,140,400 |
| Jun 19, 2026 | 924.90 | 935.50 | 916.70 | 918.80 | 918.80 | -0.42% | 2,313,700 |
| Jun 18, 2026 | 933.00 | 939.80 | 922.40 | 922.70 | 922.70 | -1.26% | 1,637,300 |
| Jun 17, 2026 | 930.00 | 942.20 | 918.40 | 934.50 | 934.50 | 1.36% | 1,940,000 |
| Jun 16, 2026 | 942.00 | 943.50 | 918.80 | 922.00 | 922.00 | -2.99% | 2,953,900 |
| Jun 15, 2026 | 948.00 | 961.50 | 945.10 | 950.40 | 950.40 | 2.36% | 2,496,600 |
| Jun 12, 2026 | 930.00 | 934.00 | 922.10 | 928.50 | 928.50 | 0.58% | 1,877,300 |