Hokuriku Electrical Construction Co.,Ltd. (TYO:1930)
Japan
· Delayed Price · Currency is JPY 1,610.00
+41.00 (2.61%)
Mar 10, 2026, 3:30 PM JST
TYO:1930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,608.00 | 1,636.00 | 1,596.00 | 1,610.00 | 1,610.00 | 2.61% | 111,600 |
| Mar 9, 2026 | 1,532.00 | 1,579.00 | 1,509.00 | 1,569.00 | 1,569.00 | -4.50% | 159,900 |
| Mar 6, 2026 | 1,634.00 | 1,663.00 | 1,619.00 | 1,643.00 | 1,643.00 | -1.85% | 73,700 |
| Mar 5, 2026 | 1,699.00 | 1,716.00 | 1,659.00 | 1,674.00 | 1,674.00 | 2.89% | 82,800 |
| Mar 4, 2026 | 1,692.00 | 1,708.00 | 1,608.00 | 1,627.00 | 1,627.00 | -7.29% | 277,300 |
| Mar 3, 2026 | 1,797.00 | 1,821.00 | 1,751.00 | 1,755.00 | 1,755.00 | -2.39% | 180,900 |
| Mar 2, 2026 | 1,697.00 | 1,799.00 | 1,672.00 | 1,798.00 | 1,798.00 | 2.98% | 155,100 |
| Feb 27, 2026 | 1,715.00 | 1,757.00 | 1,708.00 | 1,746.00 | 1,746.00 | 2.28% | 106,700 |
| Feb 26, 2026 | 1,699.00 | 1,727.00 | 1,696.00 | 1,707.00 | 1,707.00 | 0.95% | 98,300 |
| Feb 25, 2026 | 1,703.00 | 1,722.00 | 1,679.00 | 1,691.00 | 1,691.00 | -0.41% | 133,500 |
| Feb 24, 2026 | 1,675.00 | 1,703.00 | 1,659.00 | 1,698.00 | 1,698.00 | 2.47% | 191,400 |
| Feb 20, 2026 | 1,642.00 | 1,661.00 | 1,635.00 | 1,657.00 | 1,657.00 | -0.12% | 72,100 |
| Feb 19, 2026 | 1,672.00 | 1,672.00 | 1,646.00 | 1,659.00 | 1,659.00 | 0.18% | 47,700 |
| Feb 18, 2026 | 1,625.00 | 1,660.00 | 1,617.00 | 1,656.00 | 1,656.00 | 1.97% | 76,200 |
| Feb 17, 2026 | 1,612.00 | 1,632.00 | 1,597.00 | 1,624.00 | 1,624.00 | 1.12% | 94,300 |
| Feb 16, 2026 | 1,609.00 | 1,626.00 | 1,598.00 | 1,606.00 | 1,606.00 | -0.43% | 81,500 |
| Feb 13, 2026 | 1,675.00 | 1,703.00 | 1,595.00 | 1,613.00 | 1,613.00 | -5.17% | 173,700 |
| Feb 12, 2026 | 1,687.00 | 1,715.00 | 1,674.00 | 1,701.00 | 1,701.00 | 0.77% | 97,800 |
| Feb 10, 2026 | 1,660.00 | 1,699.00 | 1,660.00 | 1,688.00 | 1,688.00 | 2.30% | 110,700 |
| Feb 9, 2026 | 1,650.00 | 1,660.00 | 1,626.00 | 1,650.00 | 1,650.00 | 1.85% | 198,900 |
| Feb 6, 2026 | 1,611.00 | 1,634.00 | 1,595.00 | 1,620.00 | 1,620.00 | - | 97,700 |
| Feb 5, 2026 | 1,605.00 | 1,623.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1.31% | 80,500 |
| Feb 4, 2026 | 1,595.00 | 1,604.00 | 1,584.00 | 1,599.00 | 1,599.00 | -0.06% | 87,100 |
| Feb 3, 2026 | 1,583.00 | 1,604.00 | 1,573.00 | 1,600.00 | 1,600.00 | 3.23% | 111,900 |
| Feb 2, 2026 | 1,590.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.40% | 72,100 |
| Jan 30, 2026 | 1,551.00 | 1,592.00 | 1,528.00 | 1,572.00 | 1,572.00 | 1.62% | 123,200 |
| Jan 29, 2026 | 1,570.00 | 1,570.00 | 1,521.00 | 1,547.00 | 1,547.00 | -2.83% | 200,100 |
| Jan 28, 2026 | 1,586.00 | 1,630.00 | 1,549.00 | 1,592.00 | 1,592.00 | -0.50% | 611,700 |
| Jan 27, 2026 | 1,548.00 | 1,630.00 | 1,537.00 | 1,600.00 | 1,600.00 | 3.90% | 146,900 |
| Jan 26, 2026 | 1,570.00 | 1,570.00 | 1,535.00 | 1,540.00 | 1,540.00 | -2.90% | 102,500 |
| Jan 23, 2026 | 1,571.00 | 1,594.00 | 1,563.00 | 1,586.00 | 1,586.00 | 1.28% | 60,900 |
| Jan 22, 2026 | 1,541.00 | 1,572.00 | 1,537.00 | 1,566.00 | 1,566.00 | 1.75% | 58,900 |
| Jan 21, 2026 | 1,519.00 | 1,543.00 | 1,507.00 | 1,539.00 | 1,539.00 | -0.32% | 82,700 |
| Jan 20, 2026 | 1,566.00 | 1,568.00 | 1,520.00 | 1,544.00 | 1,544.00 | -1.78% | 76,700 |
| Jan 19, 2026 | 1,576.00 | 1,579.00 | 1,514.00 | 1,572.00 | 1,572.00 | -0.51% | 150,600 |
| Jan 16, 2026 | 1,560.00 | 1,584.00 | 1,554.00 | 1,580.00 | 1,580.00 | 0.32% | 64,600 |
| Jan 15, 2026 | 1,540.00 | 1,589.00 | 1,540.00 | 1,575.00 | 1,575.00 | 0.90% | 70,400 |
| Jan 14, 2026 | 1,535.00 | 1,562.00 | 1,527.00 | 1,561.00 | 1,561.00 | 1.76% | 48,600 |
| Jan 13, 2026 | 1,560.00 | 1,560.00 | 1,529.00 | 1,534.00 | 1,534.00 | 0.66% | 48,300 |
| Jan 9, 2026 | 1,520.00 | 1,531.00 | 1,515.00 | 1,524.00 | 1,524.00 | 0.26% | 39,400 |
| Jan 8, 2026 | 1,525.00 | 1,533.00 | 1,515.00 | 1,520.00 | 1,520.00 | -0.33% | 20,600 |
| Jan 7, 2026 | 1,535.00 | 1,548.00 | 1,523.00 | 1,525.00 | 1,525.00 | -0.78% | 41,500 |
| Jan 6, 2026 | 1,505.00 | 1,550.00 | 1,504.00 | 1,537.00 | 1,537.00 | 2.26% | 53,400 |
| Jan 5, 2026 | 1,495.00 | 1,519.00 | 1,491.00 | 1,503.00 | 1,503.00 | 1.01% | 39,700 |
| Dec 30, 2025 | 1,490.00 | 1,500.00 | 1,483.00 | 1,488.00 | 1,488.00 | -0.53% | 20,500 |
| Dec 29, 2025 | 1,499.00 | 1,510.00 | 1,491.00 | 1,496.00 | 1,496.00 | 0.47% | 32,200 |
| Dec 26, 2025 | 1,493.00 | 1,503.00 | 1,473.00 | 1,489.00 | 1,489.00 | -0.47% | 27,700 |
| Dec 25, 2025 | 1,509.00 | 1,510.00 | 1,491.00 | 1,496.00 | 1,496.00 | -0.40% | 21,400 |
| Dec 24, 2025 | 1,505.00 | 1,524.00 | 1,502.00 | 1,502.00 | 1,502.00 | -0.20% | 44,200 |
| Dec 23, 2025 | 1,473.00 | 1,505.00 | 1,468.00 | 1,505.00 | 1,505.00 | 2.59% | 64,200 |
| Dec 22, 2025 | 1,491.00 | 1,491.00 | 1,455.00 | 1,467.00 | 1,467.00 | 0.14% | 68,700 |
| Dec 19, 2025 | 1,412.00 | 1,482.00 | 1,412.00 | 1,465.00 | 1,465.00 | 3.68% | 108,600 |
| Dec 18, 2025 | 1,405.00 | 1,418.00 | 1,385.00 | 1,413.00 | 1,413.00 | 0.93% | 38,800 |
| Dec 17, 2025 | 1,383.00 | 1,402.00 | 1,378.00 | 1,400.00 | 1,400.00 | 1.08% | 45,400 |
| Dec 16, 2025 | 1,380.00 | 1,396.00 | 1,378.00 | 1,385.00 | 1,385.00 | 0.36% | 33,900 |
| Dec 15, 2025 | 1,360.00 | 1,384.00 | 1,347.00 | 1,380.00 | 1,380.00 | 1.47% | 40,000 |
| Dec 12, 2025 | 1,355.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,360.00 | 1.72% | 47,400 |
| Dec 11, 2025 | 1,384.00 | 1,384.00 | 1,336.00 | 1,337.00 | 1,337.00 | -2.69% | 96,400 |
| Dec 10, 2025 | 1,358.00 | 1,375.00 | 1,358.00 | 1,374.00 | 1,374.00 | 1.48% | 33,300 |
| Dec 9, 2025 | 1,375.00 | 1,382.00 | 1,348.00 | 1,354.00 | 1,354.00 | -0.95% | 22,400 |
| Dec 8, 2025 | 1,360.00 | 1,372.00 | 1,356.00 | 1,367.00 | 1,367.00 | 1.64% | 37,400 |
| Dec 5, 2025 | 1,338.00 | 1,351.00 | 1,336.00 | 1,345.00 | 1,345.00 | 0.07% | 24,600 |
| Dec 4, 2025 | 1,331.00 | 1,346.00 | 1,328.00 | 1,344.00 | 1,344.00 | 0.98% | 34,100 |
| Dec 3, 2025 | 1,351.00 | 1,352.00 | 1,331.00 | 1,331.00 | 1,331.00 | -0.97% | 58,900 |
| Dec 2, 2025 | 1,345.00 | 1,352.00 | 1,335.00 | 1,344.00 | 1,344.00 | 0.15% | 49,900 |
| Dec 1, 2025 | 1,392.00 | 1,392.00 | 1,342.00 | 1,342.00 | 1,342.00 | -3.59% | 63,800 |
| Nov 28, 2025 | 1,387.00 | 1,399.00 | 1,375.00 | 1,392.00 | 1,392.00 | 0.14% | 49,100 |
| Nov 27, 2025 | 1,377.00 | 1,414.00 | 1,377.00 | 1,390.00 | 1,390.00 | 0.87% | 52,700 |
| Nov 26, 2025 | 1,349.00 | 1,378.00 | 1,349.00 | 1,378.00 | 1,378.00 | 1.85% | 39,400 |
| Nov 25, 2025 | 1,358.00 | 1,363.00 | 1,342.00 | 1,353.00 | 1,353.00 | -0.37% | 35,800 |
| Nov 21, 2025 | 1,334.00 | 1,362.00 | 1,331.00 | 1,358.00 | 1,358.00 | 0.37% | 61,700 |
| Nov 20, 2025 | 1,339.00 | 1,355.00 | 1,328.00 | 1,353.00 | 1,353.00 | 2.34% | 54,200 |
| Nov 19, 2025 | 1,320.00 | 1,332.00 | 1,312.00 | 1,322.00 | 1,322.00 | -0.15% | 53,600 |
| Nov 18, 2025 | 1,337.00 | 1,348.00 | 1,310.00 | 1,324.00 | 1,324.00 | -2.65% | 93,000 |
| Nov 17, 2025 | 1,386.00 | 1,386.00 | 1,357.00 | 1,360.00 | 1,360.00 | -1.88% | 58,900 |
| Nov 14, 2025 | 1,401.00 | 1,406.00 | 1,380.00 | 1,386.00 | 1,386.00 | -2.39% | 35,500 |
| Nov 13, 2025 | 1,391.00 | 1,424.00 | 1,388.00 | 1,420.00 | 1,420.00 | 2.90% | 53,300 |
| Nov 12, 2025 | 1,370.00 | 1,394.00 | 1,367.00 | 1,380.00 | 1,380.00 | 0.66% | 34,400 |
| Nov 11, 2025 | 1,366.00 | 1,372.00 | 1,347.00 | 1,371.00 | 1,371.00 | 0.15% | 33,000 |
| Nov 10, 2025 | 1,371.00 | 1,388.00 | 1,359.00 | 1,369.00 | 1,369.00 | -0.07% | 53,300 |
| Nov 7, 2025 | 1,361.00 | 1,370.00 | 1,345.00 | 1,370.00 | 1,370.00 | 0.74% | 39,200 |
| Nov 6, 2025 | 1,369.00 | 1,380.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.37% | 46,800 |
| Nov 5, 2025 | 1,375.00 | 1,375.00 | 1,333.00 | 1,365.00 | 1,365.00 | -1.23% | 115,500 |
| Nov 4, 2025 | 1,385.00 | 1,398.00 | 1,367.00 | 1,382.00 | 1,382.00 | -1.43% | 169,100 |
| Oct 31, 2025 | 1,384.00 | 1,405.00 | 1,382.00 | 1,402.00 | 1,402.00 | 0.57% | 87,400 |
| Oct 30, 2025 | 1,405.00 | 1,430.00 | 1,379.00 | 1,394.00 | 1,394.00 | 1.16% | 375,300 |
| Oct 29, 2025 | 1,578.00 | 1,650.00 | 1,369.00 | 1,378.00 | 1,378.00 | -8.07% | 717,800 |
| Oct 28, 2025 | 1,527.00 | 1,578.00 | 1,490.00 | 1,499.00 | 1,499.00 | -1.77% | 115,600 |
| Oct 27, 2025 | 1,480.00 | 1,530.00 | 1,480.00 | 1,526.00 | 1,526.00 | 4.66% | 74,500 |
| Oct 24, 2025 | 1,470.00 | 1,470.00 | 1,450.00 | 1,458.00 | 1,458.00 | - | 18,600 |
| Oct 23, 2025 | 1,444.00 | 1,468.00 | 1,440.00 | 1,458.00 | 1,458.00 | 0.07% | 24,800 |
| Oct 22, 2025 | 1,421.00 | 1,458.00 | 1,421.00 | 1,457.00 | 1,457.00 | 2.10% | 32,500 |
| Oct 21, 2025 | 1,456.00 | 1,460.00 | 1,418.00 | 1,427.00 | 1,427.00 | -1.45% | 55,800 |
| Oct 20, 2025 | 1,411.00 | 1,462.00 | 1,406.00 | 1,448.00 | 1,448.00 | 2.91% | 53,400 |
| Oct 17, 2025 | 1,423.00 | 1,423.00 | 1,403.00 | 1,407.00 | 1,407.00 | -0.99% | 22,100 |
| Oct 16, 2025 | 1,424.00 | 1,436.00 | 1,413.00 | 1,421.00 | 1,421.00 | 0.28% | 22,300 |
| Oct 15, 2025 | 1,387.00 | 1,423.00 | 1,387.00 | 1,417.00 | 1,417.00 | 2.31% | 33,400 |
| Oct 14, 2025 | 1,383.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,385.00 | -1.98% | 49,900 |
| Oct 10, 2025 | 1,425.00 | 1,430.00 | 1,408.00 | 1,413.00 | 1,413.00 | -2.21% | 40,800 |
| Oct 9, 2025 | 1,460.00 | 1,466.00 | 1,438.00 | 1,445.00 | 1,445.00 | -1.03% | 20,400 |