Hokkaido Electric Power Company,Incorporated 9509
TSE · Japan · Utilities
¥1,109.00-23.00 (-2.03%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,109.00 | -2.03% | ¥1,131.50 | ¥1,131.50 | ¥1,096.00 | 2.15M |
| 2026-09-30 | ¥1,132.00 | +2.96% | ¥1,104.00 | ¥1,132.00 | ¥1,100.00 | 2.27M |
| 2026-09-29 | ¥1,099.50 | -3.55% | ¥1,111.50 | ¥1,123.00 | ¥1,094.50 | 2.34M |
| 2026-09-28 | ¥1,140.00 | +2.20% | ¥1,145.50 | ¥1,154.00 | ¥1,130.00 | 4.08M |
| 2026-09-25 | ¥1,115.50 | +0.59% | ¥1,112.00 | ¥1,122.50 | ¥1,107.50 | 1.73M |
| 2026-09-24 | ¥1,109.00 | -1.42% | ¥1,126.50 | ¥1,127.50 | ¥1,103.50 | 3.31M |
| 2026-09-18 | ¥1,125.00 | -2.68% | ¥1,163.50 | ¥1,165.00 | ¥1,122.00 | 2.76M |
| 2026-09-17 | ¥1,156.00 | +0.83% | ¥1,150.00 | ¥1,167.50 | ¥1,145.00 | 1.67M |
| 2026-09-16 | ¥1,146.50 | +1.46% | ¥1,134.50 | ¥1,155.00 | ¥1,134.50 | 1.81M |
| 2026-09-15 | ¥1,130.00 | -0.48% | ¥1,126.50 | ¥1,145.50 | ¥1,120.50 | 1.72M |
| 2026-09-14 | ¥1,135.50 | +1.88% | ¥1,108.00 | ¥1,141.50 | ¥1,101.00 | 2.20M |
| 2026-09-11 | ¥1,114.50 | -1.59% | ¥1,104.00 | ¥1,127.00 | ¥1,087.50 | 2.04M |
| 2026-09-10 | ¥1,132.50 | +0.04% | ¥1,135.00 | ¥1,150.50 | ¥1,120.00 | 1.48M |
| 2026-09-09 | ¥1,132.00 | +0.09% | ¥1,125.50 | ¥1,144.00 | ¥1,118.00 | 1.53M |
| 2026-09-08 | ¥1,131.00 | -0.83% | ¥1,144.50 | ¥1,145.00 | ¥1,125.50 | 1.39M |
| 2026-09-07 | ¥1,140.50 | +1.38% | ¥1,138.00 | ¥1,167.00 | ¥1,130.00 | 2.45M |
| 2026-09-04 | ¥1,125.00 | -1.75% | ¥1,151.00 | ¥1,151.50 | ¥1,120.50 | 2.57M |
| 2026-09-03 | ¥1,145.00 | +1.73% | ¥1,130.00 | ¥1,159.00 | ¥1,125.50 | 2.75M |
| 2026-09-02 | ¥1,125.50 | -3.89% | ¥1,151.00 | ¥1,154.50 | ¥1,121.00 | 3.27M |
| 2026-09-01 | ¥1,171.00 | +6.12% | ¥1,109.50 | ¥1,173.50 | ¥1,108.00 | 6.34M |
| 2026-08-31 | ¥1,103.50 | +1.80% | ¥1,084.00 | ¥1,103.50 | ¥1,078.50 | 2.02M |
| 2026-08-28 | ¥1,084.00 | -0.87% | ¥1,090.00 | ¥1,090.00 | ¥1,073.00 | 1.83M |
| 2026-08-27 | ¥1,093.50 | -0.05% | ¥1,092.00 | ¥1,107.00 | ¥1,084.50 | 1.91M |
| 2026-08-26 | ¥1,094.00 | +1.67% | ¥1,081.00 | ¥1,098.50 | ¥1,077.50 | 1.90M |
| 2026-08-25 | ¥1,076.00 | +0.14% | ¥1,083.00 | ¥1,093.50 | ¥1,075.00 | 1.71M |
| 2026-08-24 | ¥1,074.50 | -1.24% | ¥1,084.00 | ¥1,085.00 | ¥1,054.00 | 1.75M |
| 2026-08-21 | ¥1,088.00 | +1.12% | ¥1,077.50 | ¥1,096.50 | ¥1,071.50 | 2.25M |
| 2026-08-20 | ¥1,076.00 | +2.82% | ¥1,063.00 | ¥1,078.50 | ¥1,053.50 | 2.07M |
| 2026-08-19 | ¥1,046.50 | -1.97% | ¥1,064.00 | ¥1,067.00 | ¥1,041.00 | 1.83M |
| 2026-08-18 | ¥1,067.50 | +0.99% | ¥1,050.50 | ¥1,075.50 | ¥1,050.50 | 1.84M |
| 2026-08-17 | ¥1,057.00 | +1.29% | ¥1,044.00 | ¥1,060.00 | ¥1,041.00 | 1.61M |
| 2026-08-14 | ¥1,043.50 | +1.11% | ¥1,030.00 | ¥1,048.50 | ¥1,022.00 | 1.64M |
| 2026-08-13 | ¥1,032.00 | +1.62% | ¥1,018.50 | ¥1,038.00 | ¥1,017.00 | 1.72M |
| 2026-08-12 | ¥1,015.50 | -1.84% | ¥1,041.50 | ¥1,041.50 | ¥1,014.00 | 1.92M |
| 2026-08-10 | ¥1,034.50 | +1.17% | ¥1,028.50 | ¥1,046.00 | ¥1,019.00 | 1.52M |
| 2026-08-07 | ¥1,022.50 | +0.20% | ¥1,020.00 | ¥1,041.50 | ¥1,018.50 | 1.67M |
| 2026-08-06 | ¥1,020.50 | -0.34% | ¥1,027.50 | ¥1,042.50 | ¥1,015.50 | 1.89M |
| 2026-08-05 | ¥1,024.00 | +0.99% | ¥1,020.00 | ¥1,044.00 | ¥1,020.00 | 2.18M |
| 2026-08-04 | ¥1,014.00 | -2.36% | ¥1,037.50 | ¥1,053.00 | ¥1,014.00 | 2.16M |
| 2026-08-03 | ¥1,038.50 | +1.22% | ¥1,028.00 | ¥1,046.00 | ¥1,003.00 | 3.15M |
| 2026-07-31 | ¥1,026.00 | +0.84% | ¥1,016.50 | ¥1,041.00 | ¥1,016.00 | 2.27M |
| 2026-07-30 | ¥1,017.50 | -1.07% | ¥1,014.00 | ¥1,024.00 | ¥1,005.50 | 2.23M |
| 2026-07-29 | ¥1,028.50 | +0.73% | ¥1,026.00 | ¥1,036.00 | ¥1,013.00 | 2.31M |
| 2026-07-28 | ¥1,021.00 | -1.07% | ¥1,036.50 | ¥1,037.00 | ¥1,009.50 | 1.73M |
| 2026-07-27 | ¥1,032.00 | +2.43% | ¥1,021.00 | ¥1,032.00 | ¥1,016.00 | 2.35M |
| 2026-07-24 | ¥1,007.50 | -0.49% | ¥1,013.00 | ¥1,017.50 | ¥1,001.00 | 1.80M |
| 2026-07-23 | ¥1,012.50 | -0.59% | ¥1,022.00 | ¥1,024.50 | ¥1,004.00 | 1.37M |
| 2026-07-22 | ¥1,018.50 | +0.10% | ¥1,020.00 | ¥1,021.50 | ¥1,003.50 | 1.87M |
| 2026-07-21 | ¥1,017.50 | +1.94% | ¥1,007.50 | ¥1,019.50 | ¥1,002.50 | 2.33M |
| 2026-07-17 | ¥998.10 | -1.47% | ¥1,000.00 | ¥1,007.00 | ¥973.40 | 2.90M |
| 2026-07-16 | ¥1,013.00 | -0.30% | ¥1,010.00 | ¥1,027.00 | ¥998.00 | 1.95M |
| 2026-07-15 | ¥1,016.00 | +2.54% | ¥1,006.00 | ¥1,018.50 | ¥1,004.00 | 2.51M |
| 2026-07-14 | ¥990.80 | +3.98% | ¥959.00 | ¥991.00 | ¥959.00 | 2.43M |
| 2026-07-13 | ¥952.90 | -1.75% | ¥967.00 | ¥979.40 | ¥946.70 | 1.71M |
| 2026-07-10 | ¥969.90 | -0.52% | ¥976.00 | ¥978.80 | ¥967.00 | 1.62M |
| 2026-07-09 | ¥975.00 | -0.54% | ¥983.40 | ¥987.90 | ¥960.60 | 1.68M |
| 2026-07-08 | ¥980.30 | +0.79% | ¥970.00 | ¥981.30 | ¥958.10 | 2.17M |
| 2026-07-07 | ¥972.60 | -1.06% | ¥978.00 | ¥983.60 | ¥964.00 | 2.15M |
| 2026-07-06 | ¥983.00 | +1.34% | ¥982.00 | ¥989.40 | ¥973.10 | 2.80M |
| 2026-07-03 | ¥970.00 | +4.27% | ¥940.70 | ¥977.40 | ¥938.90 | 4.10M |
| 2026-07-02 | ¥930.30 | +0.56% | ¥926.90 | ¥941.50 | ¥922.00 | 1.91M |
| 2026-07-01 | ¥925.10 | -0.23% | ¥933.00 | ¥933.00 | ¥916.40 | 1.92M |
| 2026-06-30 | ¥927.20 | -0.04% | ¥939.90 | ¥941.60 | ¥921.90 | 1.70M |
| 2026-06-29 | ¥927.60 | +0.85% | ¥932.60 | ¥934.00 | ¥919.00 | 1.61M |
| 2026-06-26 | ¥919.80 | -1.00% | ¥934.90 | ¥934.90 | ¥913.60 | 1.50M |
| 2026-06-25 | ¥929.10 | +2.44% | ¥919.00 | ¥936.00 | ¥915.30 | 2.72M |
| 2026-06-24 | ¥907.00 | +0.77% | ¥901.20 | ¥911.20 | ¥900.00 | 1.45M |
| 2026-06-23 | ¥900.10 | -2.11% | ¥919.80 | ¥920.50 | ¥900.10 | 2.07M |
| 2026-06-22 | ¥919.50 | +0.08% | ¥927.00 | ¥927.00 | ¥909.10 | 2.14M |
| 2026-06-19 | ¥918.80 | -0.42% | ¥924.90 | ¥935.50 | ¥916.70 | 2.31M |
| 2026-06-18 | ¥922.70 | -1.26% | ¥933.00 | ¥939.80 | ¥922.40 | 1.64M |
| 2026-06-17 | ¥934.50 | +1.36% | ¥930.00 | ¥942.20 | ¥918.40 | 1.94M |
| 2026-06-16 | ¥922.00 | -2.99% | ¥942.00 | ¥943.50 | ¥918.80 | 2.95M |
| 2026-06-15 | ¥950.40 | +2.36% | ¥948.00 | ¥961.50 | ¥945.10 | 2.50M |
| 2026-06-12 | ¥928.50 | +0.58% | ¥930.00 | ¥934.00 | ¥922.10 | 1.88M |
| 2026-06-11 | ¥923.10 | -0.09% | ¥920.10 | ¥926.60 | ¥904.80 | 2.36M |
| 2026-06-10 | ¥923.90 | -0.05% | ¥937.00 | ¥938.80 | ¥915.70 | 1.82M |
| 2026-06-09 | ¥924.40 | +0.22% | ¥921.00 | ¥927.30 | ¥912.80 | 1.83M |
| 2026-06-08 | ¥922.40 | -0.37% | ¥916.70 | ¥930.50 | ¥912.20 | 2.33M |
| 2026-06-05 | ¥925.80 | +1.41% | ¥916.00 | ¥941.40 | ¥913.30 | 2.11M |
| 2026-06-04 | ¥912.90 | -1.79% | ¥929.50 | ¥932.50 | ¥909.30 | 2.00M |
| 2026-06-03 | ¥929.50 | +2.18% | ¥912.40 | ¥937.50 | ¥910.20 | 2.83M |
| 2026-06-02 | ¥909.70 | +0.54% | ¥893.00 | ¥914.00 | ¥887.00 | 3.38M |
| 2026-06-01 | ¥904.80 | -2.98% | ¥924.00 | ¥926.10 | ¥892.20 | 4.18M |
| 2026-05-29 | ¥932.60 | +2.51% | ¥900.00 | ¥941.40 | ¥898.20 | 3.80M |
| 2026-05-28 | ¥909.80 | -2.83% | ¥935.00 | ¥935.00 | ¥897.20 | 3.63M |
| 2026-05-27 | ¥936.30 | +0.58% | ¥934.00 | ¥945.00 | ¥930.40 | 2.35M |
| 2026-05-26 | ¥930.90 | +1.74% | ¥915.30 | ¥937.00 | ¥911.50 | 2.50M |
| 2026-05-25 | ¥915.00 | -1.52% | ¥938.70 | ¥941.40 | ¥910.70 | 3.45M |
| 2026-05-22 | ¥929.10 | -2.00% | ¥955.40 | ¥956.00 | ¥929.10 | 2.46M |