Hokkaido Electric Power Company, Incorporated (TYO:9509)
Japan · Delayed Price · Currency is JPY 1,062.00
-23.00 (-2.12%)
Oct 5, 2026, 3:30 PM JST
TYO:9509 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,100.50 | 1,110.50 | 1,085.00 | 1,085.00 | 1,085.00 | -2.16% | 2,063,200 |
| Oct 1, 2026 | 1,131.50 | 1,131.50 | 1,096.00 | 1,109.00 | 1,109.00 | -2.03% | 2,145,200 |
| Sep 30, 2026 | 1,104.00 | 1,132.00 | 1,100.00 | 1,132.00 | 1,132.00 | 2.96% | 2,268,200 |
| Sep 29, 2026 | 1,111.50 | 1,123.00 | 1,094.50 | 1,099.50 | 1,099.50 | -2.14% | 2,336,700 |
| Sep 28, 2026 | 1,145.50 | 1,154.00 | 1,130.00 | 1,140.00 | 1,123.50 | 2.20% | 4,078,900 |
| Sep 25, 2026 | 1,112.00 | 1,122.50 | 1,107.50 | 1,115.50 | 1,099.35 | 0.59% | 1,727,900 |
| Sep 24, 2026 | 1,126.50 | 1,127.50 | 1,103.50 | 1,109.00 | 1,092.95 | -1.42% | 3,314,600 |
| Sep 18, 2026 | 1,163.50 | 1,165.00 | 1,122.00 | 1,125.00 | 1,108.72 | -2.68% | 2,758,800 |
| Sep 17, 2026 | 1,150.00 | 1,167.50 | 1,145.00 | 1,156.00 | 1,139.27 | 0.83% | 1,674,200 |
| Sep 16, 2026 | 1,134.50 | 1,155.00 | 1,134.50 | 1,146.50 | 1,129.91 | 1.46% | 1,810,500 |
| Sep 15, 2026 | 1,126.50 | 1,145.50 | 1,120.50 | 1,130.00 | 1,113.64 | -0.48% | 1,720,000 |
| Sep 14, 2026 | 1,108.00 | 1,141.50 | 1,101.00 | 1,135.50 | 1,119.07 | 1.88% | 2,198,100 |
| Sep 11, 2026 | 1,104.00 | 1,127.00 | 1,087.50 | 1,114.50 | 1,098.37 | -1.59% | 2,044,500 |
| Sep 10, 2026 | 1,135.00 | 1,150.50 | 1,120.00 | 1,132.50 | 1,116.11 | 0.04% | 1,480,000 |
| Sep 9, 2026 | 1,125.50 | 1,144.00 | 1,118.00 | 1,132.00 | 1,115.62 | 0.09% | 1,531,800 |
| Sep 8, 2026 | 1,144.50 | 1,145.00 | 1,125.50 | 1,131.00 | 1,114.63 | -0.83% | 1,394,400 |
| Sep 7, 2026 | 1,138.00 | 1,167.00 | 1,130.00 | 1,140.50 | 1,123.99 | 1.38% | 2,450,800 |
| Sep 4, 2026 | 1,151.00 | 1,151.50 | 1,120.50 | 1,125.00 | 1,108.72 | -1.75% | 2,568,900 |
| Sep 3, 2026 | 1,130.00 | 1,159.00 | 1,125.50 | 1,145.00 | 1,128.43 | 1.73% | 2,752,700 |
| Sep 2, 2026 | 1,151.00 | 1,154.50 | 1,121.00 | 1,125.50 | 1,109.21 | -3.89% | 3,274,000 |
| Sep 1, 2026 | 1,109.50 | 1,173.50 | 1,108.00 | 1,171.00 | 1,154.05 | 6.12% | 6,337,600 |
| Aug 31, 2026 | 1,084.00 | 1,103.50 | 1,078.50 | 1,103.50 | 1,087.53 | 1.80% | 2,015,600 |
| Aug 28, 2026 | 1,090.00 | 1,090.00 | 1,073.00 | 1,084.00 | 1,068.31 | -0.87% | 1,826,400 |
| Aug 27, 2026 | 1,092.00 | 1,107.00 | 1,084.50 | 1,093.50 | 1,077.67 | -0.05% | 1,913,400 |
| Aug 26, 2026 | 1,081.00 | 1,098.50 | 1,077.50 | 1,094.00 | 1,078.17 | 1.67% | 1,897,900 |
| Aug 25, 2026 | 1,083.00 | 1,093.50 | 1,075.00 | 1,076.00 | 1,060.43 | 0.14% | 1,712,000 |
| Aug 24, 2026 | 1,084.00 | 1,085.00 | 1,054.00 | 1,074.50 | 1,058.95 | -1.24% | 1,753,100 |
| Aug 21, 2026 | 1,077.50 | 1,096.50 | 1,071.50 | 1,088.00 | 1,072.25 | 1.12% | 2,246,100 |
| Aug 20, 2026 | 1,063.00 | 1,078.50 | 1,053.50 | 1,076.00 | 1,060.43 | 2.82% | 2,074,000 |
| Aug 19, 2026 | 1,064.00 | 1,067.00 | 1,041.00 | 1,046.50 | 1,031.35 | -1.97% | 1,825,700 |
| Aug 18, 2026 | 1,050.50 | 1,075.50 | 1,050.50 | 1,067.50 | 1,052.05 | 0.99% | 1,835,100 |
| Aug 17, 2026 | 1,044.00 | 1,060.00 | 1,041.00 | 1,057.00 | 1,041.70 | 1.29% | 1,608,700 |
| Aug 14, 2026 | 1,030.00 | 1,048.50 | 1,022.00 | 1,043.50 | 1,028.40 | 1.11% | 1,641,100 |
| Aug 13, 2026 | 1,018.50 | 1,038.00 | 1,017.00 | 1,032.00 | 1,017.06 | 1.62% | 1,721,600 |
| Aug 12, 2026 | 1,041.50 | 1,041.50 | 1,014.00 | 1,015.50 | 1,000.80 | -1.84% | 1,920,800 |
| Aug 10, 2026 | 1,028.50 | 1,046.00 | 1,019.00 | 1,034.50 | 1,019.53 | 1.17% | 1,519,900 |
| Aug 7, 2026 | 1,020.00 | 1,041.50 | 1,018.50 | 1,022.50 | 1,007.70 | 0.20% | 1,665,900 |
| Aug 6, 2026 | 1,027.50 | 1,042.50 | 1,015.50 | 1,020.50 | 1,005.73 | -0.34% | 1,890,800 |
| Aug 5, 2026 | 1,020.00 | 1,044.00 | 1,020.00 | 1,024.00 | 1,009.18 | 0.99% | 2,179,800 |
| Aug 4, 2026 | 1,037.50 | 1,053.00 | 1,014.00 | 1,014.00 | 999.32 | -2.36% | 2,163,900 |
| Aug 3, 2026 | 1,028.00 | 1,046.00 | 1,003.00 | 1,038.50 | 1,023.47 | 1.22% | 3,145,300 |
| Jul 31, 2026 | 1,016.50 | 1,041.00 | 1,016.00 | 1,026.00 | 1,011.15 | 0.84% | 2,266,400 |
| Jul 30, 2026 | 1,014.00 | 1,024.00 | 1,005.50 | 1,017.50 | 1,002.77 | -1.07% | 2,226,200 |
| Jul 29, 2026 | 1,026.00 | 1,036.00 | 1,013.00 | 1,028.50 | 1,013.61 | 0.73% | 2,310,600 |
| Jul 28, 2026 | 1,036.50 | 1,037.00 | 1,009.50 | 1,021.00 | 1,006.22 | -1.07% | 1,729,500 |
| Jul 27, 2026 | 1,021.00 | 1,032.00 | 1,016.00 | 1,032.00 | 1,017.06 | 2.43% | 2,354,900 |
| Jul 24, 2026 | 1,013.00 | 1,017.50 | 1,001.00 | 1,007.50 | 992.92 | -0.49% | 1,801,600 |
| Jul 23, 2026 | 1,022.00 | 1,024.50 | 1,004.00 | 1,012.50 | 997.85 | -0.59% | 1,367,200 |
| Jul 22, 2026 | 1,020.00 | 1,021.50 | 1,003.50 | 1,018.50 | 1,003.76 | 0.10% | 1,872,300 |
| Jul 21, 2026 | 1,007.50 | 1,019.50 | 1,002.50 | 1,017.50 | 1,002.77 | 1.94% | 2,327,200 |