Hokkaido Electric Power Company, Incorporated (TYO:9509)
Japan · Delayed Price · Currency is JPY 904.80
-27.80 (-2.98%)
Jun 1, 2026, 3:30 PM JST
TYO:9509 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 900.00 | 941.40 | 898.20 | 932.60 | 932.60 | 2.51% | 3,796,800 |
| May 28, 2026 | 935.00 | 935.00 | 897.20 | 909.80 | 909.80 | -2.83% | 3,628,800 |
| May 27, 2026 | 934.00 | 945.00 | 930.40 | 936.30 | 936.30 | 0.58% | 2,349,000 |
| May 26, 2026 | 915.30 | 937.00 | 911.40 | 930.90 | 930.90 | 1.74% | 2,498,500 |
| May 25, 2026 | 938.70 | 941.40 | 910.70 | 915.00 | 915.00 | -1.52% | 3,445,600 |
| May 22, 2026 | 955.40 | 956.00 | 929.10 | 929.10 | 929.10 | -2.00% | 2,459,900 |
| May 21, 2026 | 937.00 | 957.20 | 935.20 | 948.10 | 948.10 | 2.31% | 2,146,500 |
| May 20, 2026 | 953.00 | 956.00 | 923.40 | 926.70 | 926.70 | -2.81% | 3,285,500 |
| May 19, 2026 | 946.00 | 959.00 | 941.00 | 953.50 | 953.50 | 1.35% | 2,929,200 |
| May 18, 2026 | 980.10 | 984.40 | 940.80 | 940.80 | 940.80 | -4.09% | 4,138,800 |
| May 15, 2026 | 993.00 | 1,006.00 | 973.80 | 980.90 | 980.90 | -1.80% | 3,905,400 |
| May 14, 2026 | 998.10 | 1,006.50 | 993.00 | 998.90 | 998.90 | -0.03% | 2,252,500 |
| May 13, 2026 | 1,005.50 | 1,015.00 | 997.00 | 999.20 | 999.20 | -1.07% | 2,040,200 |
| May 12, 2026 | 1,013.00 | 1,024.00 | 1,002.50 | 1,010.00 | 1,010.00 | 0.20% | 1,446,000 |
| May 11, 2026 | 996.90 | 1,015.00 | 992.60 | 1,008.00 | 1,008.00 | 0.97% | 2,883,500 |
| May 8, 2026 | 1,031.00 | 1,039.00 | 995.70 | 998.30 | 998.30 | -1.94% | 3,150,100 |
| May 7, 2026 | 1,008.50 | 1,027.00 | 998.00 | 1,018.00 | 1,018.00 | 1.80% | 3,126,500 |
| May 1, 2026 | 1,019.00 | 1,019.00 | 992.00 | 1,000.00 | 1,000.00 | -1.04% | 3,562,200 |
| Apr 30, 2026 | 991.00 | 1,032.00 | 979.90 | 1,010.50 | 1,010.50 | -2.56% | 5,649,200 |
| Apr 28, 2026 | 1,009.00 | 1,037.00 | 1,008.50 | 1,037.00 | 1,037.00 | 2.88% | 3,216,500 |
| Apr 27, 2026 | 1,007.50 | 1,024.00 | 997.40 | 1,008.00 | 1,008.00 | 1.56% | 3,409,400 |
| Apr 24, 2026 | 1,006.00 | 1,017.50 | 992.10 | 992.50 | 992.50 | -0.57% | 2,916,100 |
| Apr 23, 2026 | 1,012.00 | 1,015.00 | 991.70 | 998.20 | 998.20 | -1.31% | 3,778,500 |
| Apr 22, 2026 | 1,016.00 | 1,021.50 | 1,007.00 | 1,011.50 | 1,011.50 | -0.44% | 2,441,300 |
| Apr 21, 2026 | 1,029.50 | 1,034.50 | 1,011.00 | 1,016.00 | 1,016.00 | -1.31% | 2,402,900 |
| Apr 20, 2026 | 1,042.00 | 1,045.50 | 1,029.00 | 1,029.50 | 1,029.50 | -1.20% | 2,619,800 |
| Apr 17, 2026 | 1,057.50 | 1,057.50 | 1,042.00 | 1,042.00 | 1,042.00 | -2.07% | 2,335,300 |
| Apr 16, 2026 | 1,047.50 | 1,065.00 | 1,045.00 | 1,064.00 | 1,064.00 | 1.87% | 2,065,800 |
| Apr 15, 2026 | 1,048.00 | 1,054.00 | 1,035.50 | 1,044.50 | 1,044.50 | 0.48% | 2,040,200 |
| Apr 14, 2026 | 1,050.00 | 1,051.50 | 1,037.50 | 1,039.50 | 1,039.50 | -0.48% | 2,566,900 |
| Apr 13, 2026 | 1,071.00 | 1,077.00 | 1,040.00 | 1,044.50 | 1,044.50 | -2.34% | 2,605,900 |
| Apr 10, 2026 | 1,111.00 | 1,114.00 | 1,068.00 | 1,069.50 | 1,069.50 | -1.75% | 2,209,400 |
| Apr 9, 2026 | 1,102.50 | 1,114.00 | 1,084.00 | 1,088.50 | 1,088.50 | -1.00% | 1,932,200 |
| Apr 8, 2026 | 1,115.50 | 1,118.00 | 1,097.50 | 1,099.50 | 1,099.50 | 2.23% | 2,666,900 |
| Apr 7, 2026 | 1,084.00 | 1,105.00 | 1,071.00 | 1,075.50 | 1,075.50 | -0.28% | 1,724,000 |
| Apr 6, 2026 | 1,103.50 | 1,104.50 | 1,065.50 | 1,078.50 | 1,078.50 | -1.51% | 2,233,700 |
| Apr 3, 2026 | 1,105.00 | 1,118.00 | 1,086.00 | 1,095.00 | 1,095.00 | -0.73% | 3,505,500 |
| Apr 2, 2026 | 1,130.00 | 1,145.00 | 1,097.50 | 1,103.00 | 1,103.00 | -2.39% | 2,935,200 |
| Apr 1, 2026 | 1,086.00 | 1,130.00 | 1,080.00 | 1,130.00 | 1,130.00 | 7.01% | 4,257,800 |
| Mar 31, 2026 | 1,063.00 | 1,084.50 | 1,054.00 | 1,056.00 | 1,056.00 | -1.90% | 2,725,100 |
| Mar 30, 2026 | 1,065.50 | 1,078.50 | 1,055.50 | 1,076.50 | 1,076.50 | -1.33% | 3,361,900 |
| Mar 27, 2026 | 1,090.00 | 1,106.00 | 1,080.50 | 1,106.00 | 1,091.00 | 2.41% | 3,160,800 |
| Mar 26, 2026 | 1,098.00 | 1,114.50 | 1,065.50 | 1,080.00 | 1,065.35 | -1.01% | 2,903,200 |
| Mar 25, 2026 | 1,075.00 | 1,096.50 | 1,064.00 | 1,091.00 | 1,076.20 | 3.95% | 3,518,600 |
| Mar 24, 2026 | 1,056.50 | 1,063.00 | 1,034.00 | 1,049.50 | 1,035.27 | 2.04% | 2,168,700 |
| Mar 23, 2026 | 1,036.00 | 1,045.00 | 1,016.00 | 1,028.50 | 1,014.55 | -2.74% | 3,211,300 |
| Mar 19, 2026 | 1,088.00 | 1,093.00 | 1,052.00 | 1,057.50 | 1,043.16 | -4.04% | 3,948,000 |
| Mar 18, 2026 | 1,056.00 | 1,104.00 | 1,055.00 | 1,102.00 | 1,087.05 | 5.20% | 3,423,700 |
| Mar 17, 2026 | 1,063.00 | 1,072.50 | 1,045.00 | 1,047.50 | 1,033.29 | -0.90% | 1,577,100 |
| Mar 16, 2026 | 1,069.50 | 1,072.00 | 1,046.50 | 1,057.00 | 1,042.66 | -0.05% | 2,154,800 |