Hokuriku Electrical Construction Co.,Ltd. (TYO:1930)
Japan
· Delayed Price · Currency is JPY 1,502.00
+59.00 (4.09%)
Apr 28, 2026, 3:30 PM JST
TYO:1930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,472.00 | 1,510.00 | 1,454.00 | 1,502.00 | 1,502.00 | 4.09% | 401,700 |
| Apr 27, 2026 | 1,459.00 | 1,463.00 | 1,438.00 | 1,443.00 | 1,443.00 | -1.03% | 90,000 |
| Apr 24, 2026 | 1,447.00 | 1,464.00 | 1,434.00 | 1,458.00 | 1,458.00 | 1.18% | 62,100 |
| Apr 23, 2026 | 1,445.00 | 1,447.00 | 1,423.00 | 1,441.00 | 1,441.00 | -0.35% | 45,900 |
| Apr 22, 2026 | 1,472.00 | 1,472.00 | 1,437.00 | 1,446.00 | 1,446.00 | -1.77% | 60,400 |
| Apr 21, 2026 | 1,475.00 | 1,486.00 | 1,468.00 | 1,472.00 | 1,472.00 | 1.31% | 52,900 |
| Apr 20, 2026 | 1,477.00 | 1,477.00 | 1,452.00 | 1,453.00 | 1,453.00 | -0.21% | 29,700 |
| Apr 17, 2026 | 1,469.00 | 1,479.00 | 1,452.00 | 1,456.00 | 1,456.00 | -1.15% | 27,600 |
| Apr 16, 2026 | 1,453.00 | 1,473.00 | 1,451.00 | 1,473.00 | 1,473.00 | 1.73% | 44,700 |
| Apr 15, 2026 | 1,464.00 | 1,478.00 | 1,438.00 | 1,448.00 | 1,448.00 | 0.49% | 68,700 |
| Apr 14, 2026 | 1,444.00 | 1,456.00 | 1,439.00 | 1,441.00 | 1,441.00 | 0.14% | 46,000 |
| Apr 13, 2026 | 1,458.00 | 1,474.00 | 1,434.00 | 1,439.00 | 1,439.00 | -2.37% | 40,800 |
| Apr 10, 2026 | 1,496.00 | 1,504.00 | 1,468.00 | 1,474.00 | 1,474.00 | -0.74% | 36,600 |
| Apr 9, 2026 | 1,520.00 | 1,522.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.85% | 33,600 |
| Apr 8, 2026 | 1,522.00 | 1,522.00 | 1,505.00 | 1,513.00 | 1,513.00 | 3.21% | 48,700 |
| Apr 7, 2026 | 1,467.00 | 1,483.00 | 1,454.00 | 1,466.00 | 1,466.00 | 0.55% | 36,400 |
| Apr 6, 2026 | 1,455.00 | 1,466.00 | 1,455.00 | 1,458.00 | 1,458.00 | 0.21% | 26,500 |
| Apr 3, 2026 | 1,463.00 | 1,478.00 | 1,450.00 | 1,455.00 | 1,455.00 | 0.07% | 23,100 |
| Apr 2, 2026 | 1,474.00 | 1,503.00 | 1,449.00 | 1,454.00 | 1,454.00 | -1.36% | 45,800 |
| Apr 1, 2026 | 1,458.00 | 1,479.00 | 1,454.00 | 1,474.00 | 1,474.00 | 3.00% | 46,900 |
| Mar 31, 2026 | 1,416.00 | 1,457.00 | 1,415.00 | 1,431.00 | 1,431.00 | -0.83% | 54,600 |
| Mar 30, 2026 | 1,423.00 | 1,448.00 | 1,403.00 | 1,443.00 | 1,443.00 | -4.12% | 69,000 |
| Mar 27, 2026 | 1,500.00 | 1,512.00 | 1,486.00 | 1,505.00 | 1,483.00 | 0.27% | 56,800 |
| Mar 26, 2026 | 1,527.00 | 1,527.00 | 1,484.00 | 1,501.00 | 1,479.06 | -0.86% | 43,600 |
| Mar 25, 2026 | 1,513.00 | 1,525.00 | 1,512.00 | 1,514.00 | 1,491.87 | 2.64% | 65,100 |
| Mar 24, 2026 | 1,506.00 | 1,506.00 | 1,464.00 | 1,475.00 | 1,453.44 | 1.37% | 46,200 |
| Mar 23, 2026 | 1,493.00 | 1,494.00 | 1,443.00 | 1,455.00 | 1,433.73 | -5.58% | 119,600 |
| Mar 19, 2026 | 1,588.00 | 1,596.00 | 1,540.00 | 1,541.00 | 1,518.47 | -4.94% | 89,200 |
| Mar 18, 2026 | 1,602.00 | 1,621.00 | 1,590.00 | 1,621.00 | 1,597.30 | 2.79% | 64,300 |
| Mar 17, 2026 | 1,599.00 | 1,600.00 | 1,575.00 | 1,577.00 | 1,553.95 | -0.06% | 37,200 |
| Mar 16, 2026 | 1,586.00 | 1,599.00 | 1,574.00 | 1,578.00 | 1,554.93 | -0.13% | 42,100 |
| Mar 13, 2026 | 1,577.00 | 1,598.00 | 1,577.00 | 1,580.00 | 1,556.90 | -1.19% | 50,400 |
| Mar 12, 2026 | 1,612.00 | 1,624.00 | 1,594.00 | 1,599.00 | 1,575.63 | -1.42% | 85,300 |
| Mar 11, 2026 | 1,641.00 | 1,656.00 | 1,622.00 | 1,622.00 | 1,598.29 | 0.75% | 64,200 |
| Mar 10, 2026 | 1,608.00 | 1,636.00 | 1,596.00 | 1,610.00 | 1,586.47 | 2.61% | 111,600 |
| Mar 9, 2026 | 1,532.00 | 1,579.00 | 1,509.00 | 1,569.00 | 1,546.06 | -4.50% | 159,900 |
| Mar 6, 2026 | 1,634.00 | 1,663.00 | 1,619.00 | 1,643.00 | 1,618.98 | -1.85% | 73,700 |
| Mar 5, 2026 | 1,699.00 | 1,716.00 | 1,659.00 | 1,674.00 | 1,649.53 | 2.89% | 82,800 |
| Mar 4, 2026 | 1,692.00 | 1,708.00 | 1,608.00 | 1,627.00 | 1,603.22 | -7.29% | 277,300 |
| Mar 3, 2026 | 1,797.00 | 1,821.00 | 1,751.00 | 1,755.00 | 1,729.35 | -2.39% | 180,900 |
| Mar 2, 2026 | 1,697.00 | 1,799.00 | 1,672.00 | 1,798.00 | 1,771.72 | 2.98% | 155,100 |
| Feb 27, 2026 | 1,715.00 | 1,757.00 | 1,708.00 | 1,746.00 | 1,720.48 | 2.28% | 106,700 |
| Feb 26, 2026 | 1,699.00 | 1,727.00 | 1,696.00 | 1,707.00 | 1,682.05 | 0.95% | 98,300 |
| Feb 25, 2026 | 1,703.00 | 1,722.00 | 1,679.00 | 1,691.00 | 1,666.28 | -0.41% | 133,500 |
| Feb 24, 2026 | 1,675.00 | 1,703.00 | 1,659.00 | 1,698.00 | 1,673.18 | 2.47% | 191,400 |
| Feb 20, 2026 | 1,642.00 | 1,661.00 | 1,635.00 | 1,657.00 | 1,632.78 | -0.12% | 72,100 |
| Feb 19, 2026 | 1,672.00 | 1,672.00 | 1,646.00 | 1,659.00 | 1,634.75 | 0.18% | 47,700 |
| Feb 18, 2026 | 1,625.00 | 1,660.00 | 1,617.00 | 1,656.00 | 1,631.79 | 1.97% | 76,200 |
| Feb 17, 2026 | 1,612.00 | 1,632.00 | 1,597.00 | 1,624.00 | 1,600.26 | 1.12% | 94,300 |
| Feb 16, 2026 | 1,609.00 | 1,626.00 | 1,598.00 | 1,606.00 | 1,582.52 | -0.43% | 81,500 |
| Feb 13, 2026 | 1,675.00 | 1,703.00 | 1,595.00 | 1,613.00 | 1,589.42 | -5.17% | 173,700 |
| Feb 12, 2026 | 1,687.00 | 1,715.00 | 1,674.00 | 1,701.00 | 1,676.13 | 0.77% | 97,800 |
| Feb 10, 2026 | 1,660.00 | 1,699.00 | 1,660.00 | 1,688.00 | 1,663.32 | 2.30% | 110,700 |
| Feb 9, 2026 | 1,650.00 | 1,660.00 | 1,626.00 | 1,650.00 | 1,625.88 | 1.85% | 198,900 |
| Feb 6, 2026 | 1,611.00 | 1,634.00 | 1,595.00 | 1,620.00 | 1,596.32 | - | 97,700 |
| Feb 5, 2026 | 1,605.00 | 1,623.00 | 1,600.00 | 1,620.00 | 1,596.32 | 1.31% | 80,500 |
| Feb 4, 2026 | 1,595.00 | 1,604.00 | 1,584.00 | 1,599.00 | 1,575.63 | -0.06% | 87,100 |
| Feb 3, 2026 | 1,583.00 | 1,604.00 | 1,573.00 | 1,600.00 | 1,576.61 | 3.23% | 111,900 |
| Feb 2, 2026 | 1,590.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,527.34 | -1.40% | 72,100 |
| Jan 30, 2026 | 1,551.00 | 1,592.00 | 1,528.00 | 1,572.00 | 1,549.02 | 1.62% | 123,200 |
| Jan 29, 2026 | 1,570.00 | 1,570.00 | 1,521.00 | 1,547.00 | 1,524.39 | -2.83% | 200,100 |
| Jan 28, 2026 | 1,586.00 | 1,630.00 | 1,549.00 | 1,592.00 | 1,568.73 | -0.50% | 611,700 |
| Jan 27, 2026 | 1,548.00 | 1,630.00 | 1,537.00 | 1,600.00 | 1,576.61 | 3.90% | 146,900 |
| Jan 26, 2026 | 1,570.00 | 1,570.00 | 1,535.00 | 1,540.00 | 1,517.49 | -2.90% | 102,500 |
| Jan 23, 2026 | 1,571.00 | 1,594.00 | 1,563.00 | 1,586.00 | 1,562.82 | 1.28% | 60,900 |
| Jan 22, 2026 | 1,541.00 | 1,572.00 | 1,537.00 | 1,566.00 | 1,543.11 | 1.75% | 58,900 |
| Jan 21, 2026 | 1,519.00 | 1,543.00 | 1,507.00 | 1,539.00 | 1,516.50 | -0.32% | 82,700 |
| Jan 20, 2026 | 1,566.00 | 1,568.00 | 1,520.00 | 1,544.00 | 1,521.43 | -1.78% | 76,700 |
| Jan 19, 2026 | 1,576.00 | 1,579.00 | 1,514.00 | 1,572.00 | 1,549.02 | -0.51% | 150,600 |
| Jan 16, 2026 | 1,560.00 | 1,584.00 | 1,554.00 | 1,580.00 | 1,556.90 | 0.32% | 64,600 |
| Jan 15, 2026 | 1,540.00 | 1,589.00 | 1,540.00 | 1,575.00 | 1,551.98 | 0.90% | 70,400 |
| Jan 14, 2026 | 1,535.00 | 1,562.00 | 1,527.00 | 1,561.00 | 1,538.18 | 1.76% | 48,600 |
| Jan 13, 2026 | 1,560.00 | 1,560.00 | 1,529.00 | 1,534.00 | 1,511.58 | 0.66% | 48,300 |
| Jan 9, 2026 | 1,520.00 | 1,531.00 | 1,515.00 | 1,524.00 | 1,501.72 | 0.26% | 39,400 |
| Jan 8, 2026 | 1,525.00 | 1,533.00 | 1,515.00 | 1,520.00 | 1,497.78 | -0.33% | 20,600 |
| Jan 7, 2026 | 1,535.00 | 1,548.00 | 1,523.00 | 1,525.00 | 1,502.71 | -0.78% | 41,500 |
| Jan 6, 2026 | 1,505.00 | 1,550.00 | 1,504.00 | 1,537.00 | 1,514.53 | 2.26% | 53,400 |
| Jan 5, 2026 | 1,495.00 | 1,519.00 | 1,491.00 | 1,503.00 | 1,481.03 | 1.01% | 39,700 |
| Dec 30, 2025 | 1,490.00 | 1,500.00 | 1,483.00 | 1,488.00 | 1,466.25 | -0.53% | 20,500 |
| Dec 29, 2025 | 1,499.00 | 1,510.00 | 1,491.00 | 1,496.00 | 1,474.13 | 0.47% | 32,200 |
| Dec 26, 2025 | 1,493.00 | 1,503.00 | 1,473.00 | 1,489.00 | 1,467.23 | -0.47% | 27,700 |
| Dec 25, 2025 | 1,509.00 | 1,510.00 | 1,491.00 | 1,496.00 | 1,474.13 | -0.40% | 21,400 |
| Dec 24, 2025 | 1,505.00 | 1,524.00 | 1,502.00 | 1,502.00 | 1,480.04 | -0.20% | 44,200 |
| Dec 23, 2025 | 1,473.00 | 1,505.00 | 1,468.00 | 1,505.00 | 1,483.00 | 2.59% | 64,200 |
| Dec 22, 2025 | 1,491.00 | 1,491.00 | 1,455.00 | 1,467.00 | 1,445.56 | 0.14% | 68,700 |
| Dec 19, 2025 | 1,412.00 | 1,482.00 | 1,412.00 | 1,465.00 | 1,443.58 | 3.68% | 108,600 |
| Dec 18, 2025 | 1,405.00 | 1,418.00 | 1,385.00 | 1,413.00 | 1,392.34 | 0.93% | 38,800 |
| Dec 17, 2025 | 1,383.00 | 1,402.00 | 1,378.00 | 1,400.00 | 1,379.53 | 1.08% | 45,400 |
| Dec 16, 2025 | 1,380.00 | 1,396.00 | 1,378.00 | 1,385.00 | 1,364.75 | 0.36% | 33,900 |
| Dec 15, 2025 | 1,360.00 | 1,384.00 | 1,347.00 | 1,380.00 | 1,359.83 | 1.47% | 40,000 |
| Dec 12, 2025 | 1,355.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,340.12 | 1.72% | 47,400 |
| Dec 11, 2025 | 1,384.00 | 1,384.00 | 1,336.00 | 1,337.00 | 1,317.46 | -2.69% | 96,400 |
| Dec 10, 2025 | 1,358.00 | 1,375.00 | 1,358.00 | 1,374.00 | 1,353.91 | 1.48% | 33,300 |
| Dec 9, 2025 | 1,375.00 | 1,382.00 | 1,348.00 | 1,354.00 | 1,334.21 | -0.95% | 22,400 |
| Dec 8, 2025 | 1,360.00 | 1,372.00 | 1,356.00 | 1,367.00 | 1,347.02 | 1.64% | 37,400 |
| Dec 5, 2025 | 1,338.00 | 1,351.00 | 1,336.00 | 1,345.00 | 1,325.34 | 0.07% | 24,600 |
| Dec 4, 2025 | 1,331.00 | 1,346.00 | 1,328.00 | 1,344.00 | 1,324.35 | 0.98% | 34,100 |
| Dec 3, 2025 | 1,351.00 | 1,352.00 | 1,331.00 | 1,331.00 | 1,311.54 | -0.97% | 58,900 |
| Dec 2, 2025 | 1,345.00 | 1,352.00 | 1,335.00 | 1,344.00 | 1,324.35 | 0.15% | 49,900 |
| Dec 1, 2025 | 1,392.00 | 1,392.00 | 1,342.00 | 1,342.00 | 1,322.38 | -3.59% | 63,800 |