Shikoku Electric Power Company, Incorporated 9507
TSE · Japan · Utilities
¥2,136.50-46.00 (-2.11%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2,182.50 | +3.78% | ¥2,129.00 | ¥2,187.00 | ¥2,109.00 | 1.05M |
| 2026-09-29 | ¥2,103.00 | -2.89% | ¥2,132.00 | ¥2,140.50 | ¥2,089.50 | 996.60K |
| 2026-09-28 | ¥2,165.50 | +2.29% | ¥2,127.00 | ¥2,179.50 | ¥2,117.00 | 1.24M |
| 2026-09-25 | ¥2,117.00 | -0.17% | ¥2,140.00 | ¥2,140.00 | ¥2,100.00 | 1.11M |
| 2026-09-24 | ¥2,120.50 | -3.00% | ¥2,168.00 | ¥2,174.50 | ¥2,120.50 | 1.64M |
| 2026-09-18 | ¥2,186.00 | -4.00% | ¥2,288.00 | ¥2,295.00 | ¥2,143.00 | 3.18M |
| 2026-09-17 | ¥2,277.00 | +2.18% | ¥2,238.50 | ¥2,298.50 | ¥2,232.00 | 1.62M |
| 2026-09-16 | ¥2,228.50 | +1.92% | ¥2,198.50 | ¥2,257.00 | ¥2,198.50 | 1.31M |
| 2026-09-15 | ¥2,186.50 | +0.44% | ¥2,190.50 | ¥2,231.50 | ¥2,164.00 | 1.46M |
| 2026-09-14 | ¥2,177.00 | +0.11% | ¥2,151.00 | ¥2,206.00 | ¥2,144.00 | 1.31M |
| 2026-09-11 | ¥2,174.50 | -0.23% | ¥2,129.50 | ¥2,219.50 | ¥2,030.00 | 1.62M |
| 2026-09-10 | ¥2,179.50 | -0.62% | ¥2,200.50 | ¥2,210.00 | ¥2,164.00 | 962.90K |
| 2026-09-09 | ¥2,193.00 | +2.52% | ¥2,144.50 | ¥2,213.00 | ¥2,135.00 | 1.30M |
| 2026-09-08 | ¥2,139.00 | -0.05% | ¥2,132.50 | ¥2,143.00 | ¥2,106.00 | 1.04M |
| 2026-09-07 | ¥2,140.00 | +2.96% | ¥2,119.00 | ¥2,173.00 | ¥2,109.00 | 1.09M |
| 2026-09-04 | ¥2,078.50 | -2.12% | ¥2,109.00 | ¥2,121.00 | ¥2,044.00 | 1.10M |
| 2026-09-03 | ¥2,123.50 | +4.30% | ¥2,069.50 | ¥2,141.00 | ¥2,060.00 | 1.41M |
| 2026-09-02 | ¥2,036.00 | -1.97% | ¥2,084.00 | ¥2,112.50 | ¥2,017.50 | 1.61M |
| 2026-09-01 | ¥2,077.00 | +5.54% | ¥1,972.50 | ¥2,084.50 | ¥1,964.50 | 1.78M |
| 2026-08-31 | ¥1,968.00 | +2.18% | ¥1,932.50 | ¥1,970.00 | ¥1,920.00 | 1.01M |
| 2026-08-28 | ¥1,926.00 | +0.52% | ¥1,922.00 | ¥1,936.50 | ¥1,887.50 | 1.05M |
| 2026-08-27 | ¥1,916.00 | -1.99% | ¥1,951.00 | ¥1,955.00 | ¥1,907.50 | 1.10M |
| 2026-08-26 | ¥1,955.00 | +2.30% | ¥1,930.50 | ¥1,959.00 | ¥1,925.50 | 846.00K |
| 2026-08-25 | ¥1,911.00 | +0.68% | ¥1,910.00 | ¥1,922.00 | ¥1,899.00 | 838.20K |
| 2026-08-24 | ¥1,898.00 | +0.45% | ¥1,885.50 | ¥1,904.50 | ¥1,869.50 | 1.08M |
| 2026-08-21 | ¥1,889.50 | +1.91% | ¥1,864.00 | ¥1,894.50 | ¥1,843.50 | 1.02M |
| 2026-08-20 | ¥1,854.00 | +2.91% | ¥1,820.00 | ¥1,865.00 | ¥1,805.50 | 1.46M |
| 2026-08-19 | ¥1,801.50 | -2.12% | ¥1,830.00 | ¥1,843.50 | ¥1,789.00 | 1.07M |
| 2026-08-18 | ¥1,840.50 | +1.83% | ¥1,807.00 | ¥1,854.00 | ¥1,801.00 | 919.20K |
| 2026-08-17 | ¥1,807.50 | +0.50% | ¥1,806.00 | ¥1,823.50 | ¥1,798.50 | 641.00K |
| 2026-08-14 | ¥1,798.50 | +0.90% | ¥1,770.50 | ¥1,804.50 | ¥1,761.00 | 918.40K |
| 2026-08-13 | ¥1,782.50 | +1.97% | ¥1,758.50 | ¥1,789.50 | ¥1,750.00 | 755.50K |
| 2026-08-12 | ¥1,748.00 | +0.78% | ¥1,751.00 | ¥1,757.50 | ¥1,733.00 | 814.90K |
| 2026-08-10 | ¥1,734.50 | +0.81% | ¥1,738.00 | ¥1,748.50 | ¥1,715.00 | 869.10K |
| 2026-08-07 | ¥1,720.50 | -1.21% | ¥1,750.50 | ¥1,762.50 | ¥1,720.50 | 968.30K |
| 2026-08-06 | ¥1,741.50 | 0.00% | ¥1,750.00 | ¥1,784.00 | ¥1,736.50 | 846.30K |
| 2026-08-05 | ¥1,741.50 | +1.43% | ¥1,712.00 | ¥1,768.50 | ¥1,709.50 | 968.40K |
| 2026-08-04 | ¥1,717.00 | -0.43% | ¥1,724.50 | ¥1,758.00 | ¥1,706.50 | 893.50K |
| 2026-08-03 | ¥1,724.50 | +3.51% | ¥1,700.00 | ¥1,758.50 | ¥1,677.00 | 1.57M |
| 2026-07-31 | ¥1,666.00 | +4.85% | ¥1,600.00 | ¥1,689.50 | ¥1,590.00 | 1.61M |
| 2026-07-30 | ¥1,589.00 | -1.03% | ¥1,580.50 | ¥1,602.50 | ¥1,567.50 | 1.01M |
| 2026-07-29 | ¥1,605.50 | +0.91% | ¥1,603.00 | ¥1,611.00 | ¥1,576.00 | 974.70K |
| 2026-07-28 | ¥1,591.00 | -1.36% | ¥1,599.00 | ¥1,605.00 | ¥1,583.00 | 759.80K |
| 2026-07-27 | ¥1,613.00 | +4.20% | ¥1,582.50 | ¥1,613.00 | ¥1,579.50 | 899.50K |
| 2026-07-24 | ¥1,548.00 | +1.41% | ¥1,527.50 | ¥1,557.00 | ¥1,519.50 | 550.70K |
| 2026-07-23 | ¥1,526.50 | -0.03% | ¥1,522.00 | ¥1,534.50 | ¥1,515.50 | 352.40K |
| 2026-07-22 | ¥1,527.00 | +0.49% | ¥1,519.50 | ¥1,534.50 | ¥1,502.00 | 531.20K |
| 2026-07-21 | ¥1,519.50 | +0.96% | ¥1,515.00 | ¥1,535.00 | ¥1,506.50 | 631.70K |
| 2026-07-17 | ¥1,505.00 | +0.53% | ¥1,488.00 | ¥1,506.00 | ¥1,485.00 | 766.20K |
| 2026-07-16 | ¥1,497.00 | -0.30% | ¥1,492.00 | ¥1,515.50 | ¥1,488.00 | 571.10K |
| 2026-07-15 | ¥1,501.50 | +0.98% | ¥1,500.00 | ¥1,514.50 | ¥1,493.00 | 412.50K |
| 2026-07-14 | ¥1,487.00 | +1.12% | ¥1,482.00 | ¥1,492.00 | ¥1,474.00 | 341.60K |
| 2026-07-13 | ¥1,470.50 | -1.34% | ¥1,499.50 | ¥1,500.00 | ¥1,462.00 | 423.30K |
| 2026-07-10 | ¥1,490.50 | -0.50% | ¥1,495.00 | ¥1,499.50 | ¥1,483.00 | 418.60K |
| 2026-07-09 | ¥1,498.00 | -0.40% | ¥1,499.00 | ¥1,509.00 | ¥1,481.50 | 343.60K |
| 2026-07-08 | ¥1,504.00 | +0.23% | ¥1,499.00 | ¥1,519.00 | ¥1,493.00 | 427.50K |
| 2026-07-07 | ¥1,500.50 | -0.46% | ¥1,520.50 | ¥1,522.00 | ¥1,496.00 | 553.60K |
| 2026-07-06 | ¥1,507.50 | +1.52% | ¥1,499.50 | ¥1,512.50 | ¥1,490.50 | 415.60K |
| 2026-07-03 | ¥1,485.00 | +0.81% | ¥1,480.50 | ¥1,493.50 | ¥1,480.50 | 463.80K |
| 2026-07-02 | ¥1,473.00 | -0.03% | ¥1,473.50 | ¥1,488.50 | ¥1,466.50 | 391.30K |
| 2026-07-01 | ¥1,473.50 | +0.24% | ¥1,466.00 | ¥1,477.50 | ¥1,450.50 | 453.30K |
| 2026-06-30 | ¥1,470.00 | -0.88% | ¥1,482.50 | ¥1,482.50 | ¥1,465.00 | 520.90K |
| 2026-06-29 | ¥1,483.00 | +0.34% | ¥1,486.00 | ¥1,500.00 | ¥1,474.00 | 414.50K |
| 2026-06-26 | ¥1,478.00 | -0.40% | ¥1,486.00 | ¥1,503.00 | ¥1,469.50 | 479.30K |
| 2026-06-25 | ¥1,484.00 | +3.02% | ¥1,460.00 | ¥1,486.00 | ¥1,448.50 | 755.40K |
| 2026-06-24 | ¥1,440.50 | +0.28% | ¥1,437.50 | ¥1,449.50 | ¥1,428.00 | 382.90K |
| 2026-06-23 | ¥1,436.50 | -1.27% | ¥1,455.50 | ¥1,461.00 | ¥1,436.50 | 494.70K |
| 2026-06-22 | ¥1,455.00 | +0.14% | ¥1,459.00 | ¥1,459.00 | ¥1,439.50 | 430.80K |
| 2026-06-19 | ¥1,453.00 | -0.10% | ¥1,446.00 | ¥1,464.00 | ¥1,441.00 | 741.80K |
| 2026-06-18 | ¥1,454.50 | -1.09% | ¥1,465.00 | ¥1,478.00 | ¥1,449.00 | 493.40K |
| 2026-06-17 | ¥1,470.50 | +0.48% | ¥1,474.50 | ¥1,483.50 | ¥1,458.50 | 457.90K |
| 2026-06-16 | ¥1,463.50 | -2.27% | ¥1,474.00 | ¥1,484.00 | ¥1,454.50 | 509.40K |
| 2026-06-15 | ¥1,497.50 | +1.97% | ¥1,483.50 | ¥1,515.00 | ¥1,478.00 | 477.00K |
| 2026-06-12 | ¥1,468.50 | +0.89% | ¥1,464.00 | ¥1,471.50 | ¥1,453.00 | 581.80K |
| 2026-06-11 | ¥1,455.50 | -0.99% | ¥1,465.50 | ¥1,480.50 | ¥1,447.50 | 624.00K |
| 2026-06-10 | ¥1,470.00 | +3.63% | ¥1,434.50 | ¥1,478.50 | ¥1,425.00 | 947.30K |
| 2026-06-09 | ¥1,418.50 | +0.53% | ¥1,422.00 | ¥1,428.50 | ¥1,413.00 | 490.70K |
| 2026-06-08 | ¥1,411.00 | -0.42% | ¥1,390.00 | ¥1,414.00 | ¥1,387.50 | 484.70K |
| 2026-06-05 | ¥1,417.00 | +1.03% | ¥1,410.50 | ¥1,433.00 | ¥1,400.00 | 451.80K |
| 2026-06-04 | ¥1,402.50 | -1.23% | ¥1,411.00 | ¥1,413.50 | ¥1,392.00 | 578.90K |
| 2026-06-03 | ¥1,420.00 | +0.74% | ¥1,420.00 | ¥1,438.50 | ¥1,412.00 | 480.50K |
| 2026-06-02 | ¥1,409.50 | -0.46% | ¥1,392.50 | ¥1,410.50 | ¥1,368.00 | 616.30K |
| 2026-06-01 | ¥1,416.00 | -2.88% | ¥1,450.50 | ¥1,457.50 | ¥1,398.00 | 629.80K |
| 2026-05-29 | ¥1,458.00 | +0.62% | ¥1,440.00 | ¥1,477.00 | ¥1,433.50 | 790.60K |
| 2026-05-28 | ¥1,449.00 | -1.53% | ¥1,465.00 | ¥1,466.00 | ¥1,440.00 | 627.70K |
| 2026-05-27 | ¥1,471.50 | -1.31% | ¥1,500.00 | ¥1,508.00 | ¥1,471.00 | 628.00K |
| 2026-05-26 | ¥1,491.00 | -0.17% | ¥1,490.00 | ¥1,498.00 | ¥1,471.50 | 391.50K |
| 2026-05-25 | ¥1,493.50 | +0.71% | ¥1,500.00 | ¥1,510.50 | ¥1,488.50 | 431.20K |
| 2026-05-22 | ¥1,483.00 | -2.05% | ¥1,527.50 | ¥1,527.50 | ¥1,483.00 | 520.50K |
| 2026-05-21 | ¥1,514.00 | +0.17% | ¥1,521.00 | ¥1,533.50 | ¥1,512.00 | 380.40K |