Hiroshima Electric Railway Co., Ltd. 9033
TSE · Japan · Transportation
¥619.00-4.00 (-0.64%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥619.00 | -0.64% | ¥622.00 | ¥622.00 | ¥616.00 | 11.70K |
| 2026-10-01 | ¥623.00 | +0.48% | ¥625.00 | ¥625.00 | ¥620.00 | 14.70K |
| 2026-09-30 | ¥620.00 | 0.00% | ¥620.00 | ¥622.00 | ¥619.00 | 17.80K |
| 2026-09-29 | ¥620.00 | -0.96% | ¥626.00 | ¥626.00 | ¥620.00 | 17.60K |
| 2026-09-28 | ¥626.00 | -0.79% | ¥631.00 | ¥632.00 | ¥626.00 | 33.90K |
| 2026-09-25 | ¥631.00 | -0.47% | ¥634.00 | ¥634.00 | ¥630.00 | 13.50K |
| 2026-09-24 | ¥634.00 | +0.16% | ¥633.00 | ¥634.00 | ¥631.00 | 10.30K |
| 2026-09-18 | ¥633.00 | 0.00% | ¥633.00 | ¥634.00 | ¥632.00 | 6.30K |
| 2026-09-17 | ¥633.00 | +0.16% | ¥632.00 | ¥634.00 | ¥632.00 | 6.10K |
| 2026-09-16 | ¥632.00 | -0.32% | ¥635.00 | ¥635.00 | ¥631.00 | 12.40K |
| 2026-09-15 | ¥634.00 | +0.32% | ¥632.00 | ¥634.00 | ¥631.00 | 5.50K |
| 2026-09-14 | ¥632.00 | 0.00% | ¥631.00 | ¥633.00 | ¥631.00 | 2.00K |
| 2026-09-11 | ¥632.00 | -0.47% | ¥634.00 | ¥634.00 | ¥630.00 | 6.00K |
| 2026-09-10 | ¥635.00 | +0.63% | ¥633.00 | ¥637.00 | ¥630.00 | 14.10K |
| 2026-09-09 | ¥631.00 | -0.63% | ¥635.00 | ¥635.00 | ¥630.00 | 4.60K |
| 2026-09-08 | ¥635.00 | +0.47% | ¥635.00 | ¥636.00 | ¥632.00 | 4.20K |
| 2026-09-07 | ¥632.00 | -0.47% | ¥638.00 | ¥639.00 | ¥630.00 | 13.40K |
| 2026-09-04 | ¥635.00 | 0.00% | ¥636.00 | ¥637.00 | ¥635.00 | 3.00K |
| 2026-09-03 | ¥635.00 | 0.00% | ¥635.00 | ¥639.00 | ¥635.00 | 5.10K |
| 2026-09-02 | ¥635.00 | -0.47% | ¥639.00 | ¥639.00 | ¥633.00 | 5.70K |
| 2026-09-01 | ¥638.00 | +0.16% | ¥638.00 | ¥642.00 | ¥632.00 | 37.40K |
| 2026-08-31 | ¥637.00 | +0.79% | ¥636.00 | ¥637.00 | ¥632.00 | 7.40K |
| 2026-08-28 | ¥632.00 | +0.64% | ¥630.00 | ¥635.00 | ¥629.00 | 6.30K |
| 2026-08-27 | ¥628.00 | 0.00% | ¥631.00 | ¥632.00 | ¥628.00 | 5.10K |
| 2026-08-26 | ¥628.00 | 0.00% | ¥630.00 | ¥630.00 | ¥626.00 | 10.50K |
| 2026-08-25 | ¥628.00 | +0.16% | ¥629.00 | ¥629.00 | ¥626.00 | 12.70K |
| 2026-08-24 | ¥627.00 | +0.16% | ¥627.00 | ¥628.00 | ¥626.00 | 9.90K |
| 2026-08-21 | ¥626.00 | -1.26% | ¥634.00 | ¥634.00 | ¥625.00 | 38.10K |
| 2026-08-20 | ¥634.00 | +0.96% | ¥628.00 | ¥640.00 | ¥626.00 | 15.60K |
| 2026-08-19 | ¥628.00 | -0.79% | ¥632.00 | ¥632.00 | ¥627.00 | 7.60K |
| 2026-08-18 | ¥633.00 | +0.16% | ¥632.00 | ¥634.00 | ¥631.00 | 8.10K |
| 2026-08-17 | ¥632.00 | 0.00% | ¥638.00 | ¥638.00 | ¥630.00 | 7.20K |
| 2026-08-14 | ¥632.00 | +0.64% | ¥628.00 | ¥641.00 | ¥625.00 | 15.00K |
| 2026-08-13 | ¥628.00 | +0.32% | ¥632.00 | ¥632.00 | ¥624.00 | 23.40K |
| 2026-08-12 | ¥626.00 | 0.00% | ¥627.00 | ¥655.00 | ¥624.00 | 119.10K |
| 2026-08-10 | ¥626.00 | +0.32% | ¥624.00 | ¥626.00 | ¥623.00 | 4.60K |
| 2026-08-07 | ¥624.00 | 0.00% | ¥624.00 | ¥625.00 | ¥620.00 | 13.50K |
| 2026-08-06 | ¥624.00 | 0.00% | ¥627.00 | ¥627.00 | ¥624.00 | 1.80K |
| 2026-08-05 | ¥624.00 | 0.00% | ¥626.00 | ¥626.00 | ¥623.00 | 3.60K |
| 2026-08-04 | ¥624.00 | -0.79% | ¥625.00 | ¥626.00 | ¥622.00 | 13.20K |
| 2026-08-03 | ¥629.00 | +0.64% | ¥630.00 | ¥630.00 | ¥624.00 | 28.70K |
| 2026-07-31 | ¥625.00 | +0.16% | ¥625.00 | ¥627.00 | ¥622.00 | 8.60K |
| 2026-07-30 | ¥624.00 | +0.32% | ¥623.00 | ¥626.00 | ¥621.00 | 13.40K |
| 2026-07-29 | ¥622.00 | -0.32% | ¥627.00 | ¥628.00 | ¥622.00 | 10.30K |
| 2026-07-28 | ¥624.00 | +0.32% | ¥627.00 | ¥627.00 | ¥622.00 | 5.50K |
| 2026-07-27 | ¥622.00 | -0.48% | ¥622.00 | ¥625.00 | ¥620.00 | 13.20K |
| 2026-07-24 | ¥625.00 | +0.32% | ¥626.00 | ¥626.00 | ¥621.00 | 6.80K |
| 2026-07-23 | ¥623.00 | -0.16% | ¥624.00 | ¥625.00 | ¥621.00 | 12.10K |
| 2026-07-22 | ¥624.00 | +0.65% | ¥621.00 | ¥624.00 | ¥621.00 | 3.00K |
| 2026-07-21 | ¥620.00 | -0.16% | ¥622.00 | ¥625.00 | ¥618.00 | 17.50K |
| 2026-07-17 | ¥621.00 | -0.16% | ¥624.00 | ¥624.00 | ¥620.00 | 12.60K |
| 2026-07-16 | ¥622.00 | -0.16% | ¥627.00 | ¥627.00 | ¥622.00 | 2.80K |
| 2026-07-15 | ¥623.00 | -0.16% | ¥624.00 | ¥628.00 | ¥623.00 | 11.10K |
| 2026-07-14 | ¥624.00 | +0.16% | ¥620.00 | ¥627.00 | ¥620.00 | 9.50K |
| 2026-07-13 | ¥623.00 | +0.32% | ¥622.00 | ¥629.00 | ¥622.00 | 3.30K |
| 2026-07-10 | ¥621.00 | +0.16% | ¥621.00 | ¥627.00 | ¥621.00 | 2.20K |
| 2026-07-09 | ¥620.00 | -1.43% | ¥620.00 | ¥629.00 | ¥614.00 | 22.90K |
| 2026-07-08 | ¥629.00 | +0.32% | ¥628.00 | ¥629.00 | ¥626.00 | 2.50K |
| 2026-07-07 | ¥627.00 | -0.48% | ¥629.00 | ¥629.00 | ¥624.00 | 4.10K |
| 2026-07-06 | ¥630.00 | +0.32% | ¥628.00 | ¥631.00 | ¥619.00 | 15.80K |
| 2026-07-03 | ¥628.00 | -0.16% | ¥628.00 | ¥629.00 | ¥625.00 | 3.30K |
| 2026-07-02 | ¥629.00 | +0.64% | ¥625.00 | ¥630.00 | ¥625.00 | 2.50K |
| 2026-07-01 | ¥625.00 | -0.79% | ¥627.00 | ¥627.00 | ¥624.00 | 16.20K |
| 2026-06-30 | ¥630.00 | 0.00% | ¥631.00 | ¥631.00 | ¥625.00 | 7.90K |
| 2026-06-29 | ¥630.00 | +2.27% | ¥619.00 | ¥630.00 | ¥618.00 | 18.90K |
| 2026-06-26 | ¥616.00 | -1.28% | ¥622.00 | ¥622.00 | ¥616.00 | 6.10K |
| 2026-06-25 | ¥624.00 | -0.32% | ¥624.00 | ¥624.00 | ¥620.00 | 4.70K |
| 2026-06-24 | ¥626.00 | +0.64% | ¥620.00 | ¥626.00 | ¥619.00 | 2.20K |
| 2026-06-23 | ¥622.00 | +0.97% | ¥616.00 | ¥622.00 | ¥616.00 | 3.00K |
| 2026-06-22 | ¥616.00 | -0.48% | ¥618.00 | ¥618.00 | ¥615.00 | 16.70K |
| 2026-06-19 | ¥619.00 | +0.16% | ¥616.00 | ¥619.00 | ¥616.00 | 2.70K |
| 2026-06-18 | ¥618.00 | +0.16% | ¥617.00 | ¥618.00 | ¥616.00 | 12.40K |
| 2026-06-17 | ¥617.00 | -0.16% | ¥619.00 | ¥619.00 | ¥616.00 | 44.30K |
| 2026-06-16 | ¥618.00 | -0.32% | ¥623.00 | ¥623.00 | ¥617.00 | 13.40K |
| 2026-06-15 | ¥620.00 | +0.81% | ¥619.00 | ¥620.00 | ¥616.00 | 5.80K |
| 2026-06-12 | ¥615.00 | -0.49% | ¥618.00 | ¥618.00 | ¥615.00 | 4.30K |
| 2026-06-11 | ¥618.00 | +0.16% | ¥617.00 | ¥620.00 | ¥616.00 | 5.30K |
| 2026-06-10 | ¥617.00 | +0.33% | ¥619.00 | ¥619.00 | ¥614.00 | 4.00K |
| 2026-06-09 | ¥615.00 | 0.00% | ¥620.00 | ¥620.00 | ¥612.00 | 14.80K |
| 2026-06-08 | ¥615.00 | -0.49% | ¥615.00 | ¥616.00 | ¥613.00 | 11.60K |
| 2026-06-05 | ¥618.00 | +0.49% | ¥615.00 | ¥619.00 | ¥614.00 | 5.20K |
| 2026-06-04 | ¥615.00 | -0.32% | ¥618.00 | ¥618.00 | ¥615.00 | 5.20K |
| 2026-06-03 | ¥617.00 | 0.00% | ¥615.00 | ¥617.00 | ¥614.00 | 7.50K |
| 2026-06-02 | ¥617.00 | +0.33% | ¥618.00 | ¥619.00 | ¥612.00 | 7.10K |
| 2026-06-01 | ¥615.00 | -0.65% | ¥629.00 | ¥629.00 | ¥615.00 | 21.10K |
| 2026-05-29 | ¥619.00 | +1.14% | ¥614.00 | ¥619.00 | ¥612.00 | 6.60K |
| 2026-05-28 | ¥612.00 | +0.33% | ¥610.00 | ¥612.00 | ¥610.00 | 1.80K |
| 2026-05-27 | ¥610.00 | -0.16% | ¥612.00 | ¥612.00 | ¥608.00 | 6.90K |
| 2026-05-26 | ¥611.00 | +0.16% | ¥610.00 | ¥612.00 | ¥610.00 | 7.90K |
| 2026-05-25 | ¥610.00 | +0.16% | ¥611.00 | ¥611.00 | ¥607.00 | 3.30K |