Hiroshima Electric Railway Co.,Ltd. (TYO:9033)
Japan
· Delayed Price · Currency is JPY 636.00
-22.00 (-3.34%)
Mar 9, 2026, 3:30 PM JST
TYO:9033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 658.00 | 659.00 | 655.00 | 658.00 | 658.00 | -0.15% | 4,900 |
| Mar 5, 2026 | 654.00 | 661.00 | 650.00 | 659.00 | 659.00 | 0.76% | 15,600 |
| Mar 4, 2026 | 662.00 | 662.00 | 647.00 | 654.00 | 654.00 | -1.21% | 65,000 |
| Mar 3, 2026 | 670.00 | 670.00 | 660.00 | 662.00 | 662.00 | -1.19% | 32,600 |
| Mar 2, 2026 | 671.00 | 671.00 | 662.00 | 670.00 | 670.00 | - | 31,900 |
| Feb 27, 2026 | 664.00 | 670.00 | 663.00 | 670.00 | 670.00 | 1.06% | 20,300 |
| Feb 26, 2026 | 657.00 | 665.00 | 657.00 | 663.00 | 663.00 | 0.61% | 13,100 |
| Feb 25, 2026 | 657.00 | 660.00 | 657.00 | 659.00 | 659.00 | - | 3,500 |
| Feb 24, 2026 | 657.00 | 660.00 | 657.00 | 659.00 | 659.00 | 0.46% | 10,500 |
| Feb 20, 2026 | 657.00 | 659.00 | 655.00 | 656.00 | 656.00 | -0.15% | 9,900 |
| Feb 19, 2026 | 660.00 | 660.00 | 656.00 | 657.00 | 657.00 | 0.31% | 6,800 |
| Feb 18, 2026 | 658.00 | 660.00 | 655.00 | 655.00 | 655.00 | -0.76% | 15,400 |
| Feb 17, 2026 | 659.00 | 662.00 | 657.00 | 660.00 | 660.00 | 0.15% | 15,300 |
| Feb 16, 2026 | 662.00 | 662.00 | 659.00 | 659.00 | 659.00 | 0.15% | 6,500 |
| Feb 13, 2026 | 660.00 | 661.00 | 658.00 | 658.00 | 658.00 | -0.30% | 12,200 |
| Feb 12, 2026 | 659.00 | 661.00 | 657.00 | 660.00 | 660.00 | 0.30% | 15,100 |
| Feb 10, 2026 | 655.00 | 658.00 | 653.00 | 658.00 | 658.00 | 0.30% | 15,200 |
| Feb 9, 2026 | 650.00 | 656.00 | 647.00 | 656.00 | 656.00 | 1.08% | 25,300 |
| Feb 6, 2026 | 644.00 | 654.00 | 643.00 | 649.00 | 649.00 | 0.78% | 37,300 |
| Feb 5, 2026 | 640.00 | 644.00 | 640.00 | 644.00 | 644.00 | 0.47% | 8,100 |
| Feb 4, 2026 | 644.00 | 645.00 | 640.00 | 641.00 | 641.00 | -0.47% | 16,800 |
| Feb 3, 2026 | 643.00 | 644.00 | 641.00 | 644.00 | 644.00 | - | 12,900 |
| Feb 2, 2026 | 644.00 | 644.00 | 638.00 | 644.00 | 644.00 | 1.26% | 29,300 |
| Jan 30, 2026 | 631.00 | 638.00 | 630.00 | 636.00 | 636.00 | 0.63% | 17,100 |
| Jan 29, 2026 | 629.00 | 633.00 | 627.00 | 632.00 | 632.00 | 0.32% | 10,000 |
| Jan 28, 2026 | 632.00 | 632.00 | 629.00 | 630.00 | 630.00 | -0.16% | 11,900 |
| Jan 27, 2026 | 632.00 | 633.00 | 630.00 | 631.00 | 631.00 | -0.32% | 9,700 |
| Jan 26, 2026 | 633.00 | 635.00 | 632.00 | 633.00 | 633.00 | -0.16% | 8,700 |
| Jan 23, 2026 | 630.00 | 635.00 | 630.00 | 634.00 | 634.00 | 0.63% | 5,400 |
| Jan 22, 2026 | 636.00 | 636.00 | 624.00 | 630.00 | 630.00 | -0.16% | 36,100 |
| Jan 21, 2026 | 631.00 | 637.00 | 628.00 | 631.00 | 631.00 | -0.32% | 16,400 |
| Jan 20, 2026 | 637.00 | 637.00 | 629.00 | 633.00 | 633.00 | -0.31% | 21,700 |
| Jan 19, 2026 | 632.00 | 636.00 | 620.00 | 635.00 | 635.00 | 2.09% | 44,200 |
| Jan 16, 2026 | 617.00 | 622.00 | 616.00 | 622.00 | 622.00 | 0.81% | 13,700 |
| Jan 15, 2026 | 615.00 | 617.00 | 612.00 | 617.00 | 617.00 | 0.33% | 13,700 |
| Jan 14, 2026 | 616.00 | 616.00 | 611.00 | 615.00 | 615.00 | 0.16% | 15,000 |
| Jan 13, 2026 | 614.00 | 615.00 | 611.00 | 614.00 | 614.00 | 0.49% | 11,900 |
| Jan 9, 2026 | 610.00 | 616.00 | 610.00 | 611.00 | 611.00 | -0.16% | 12,300 |
| Jan 8, 2026 | 610.00 | 618.00 | 610.00 | 612.00 | 612.00 | 0.33% | 16,600 |
| Jan 7, 2026 | 609.00 | 612.00 | 607.00 | 610.00 | 610.00 | 0.16% | 20,900 |
| Jan 6, 2026 | 606.00 | 609.00 | 606.00 | 609.00 | 609.00 | 0.50% | 5,600 |
| Jan 5, 2026 | 615.00 | 615.00 | 605.00 | 606.00 | 606.00 | -0.16% | 30,500 |
| Dec 30, 2025 | 608.00 | 608.00 | 605.00 | 607.00 | 607.00 | - | 8,700 |
| Dec 29, 2025 | 604.00 | 607.00 | 604.00 | 607.00 | 607.00 | 0.66% | 12,800 |
| Dec 26, 2025 | 605.00 | 606.00 | 603.00 | 603.00 | 603.00 | -0.17% | 52,300 |
| Dec 25, 2025 | 604.00 | 605.00 | 603.00 | 604.00 | 604.00 | -0.17% | 11,300 |
| Dec 24, 2025 | 603.00 | 606.00 | 603.00 | 605.00 | 605.00 | 0.33% | 25,800 |
| Dec 23, 2025 | 602.00 | 604.00 | 601.00 | 603.00 | 603.00 | 0.17% | 47,800 |
| Dec 22, 2025 | 603.00 | 604.00 | 602.00 | 602.00 | 602.00 | - | 21,400 |
| Dec 19, 2025 | 603.00 | 605.00 | 602.00 | 602.00 | 602.00 | -0.33% | 16,600 |
| Dec 18, 2025 | 604.00 | 604.00 | 603.00 | 604.00 | 604.00 | - | 7,600 |
| Dec 17, 2025 | 603.00 | 604.00 | 602.00 | 604.00 | 604.00 | 0.17% | 12,700 |
| Dec 16, 2025 | 603.00 | 604.00 | 602.00 | 603.00 | 603.00 | -0.17% | 21,700 |
| Dec 15, 2025 | 605.00 | 607.00 | 604.00 | 604.00 | 604.00 | -0.17% | 12,500 |
| Dec 12, 2025 | 608.00 | 608.00 | 605.00 | 605.00 | 605.00 | -0.17% | 8,400 |
| Dec 11, 2025 | 604.00 | 608.00 | 604.00 | 606.00 | 606.00 | 0.17% | 25,500 |
| Dec 10, 2025 | 605.00 | 605.00 | 603.00 | 605.00 | 605.00 | 0.33% | 9,700 |
| Dec 9, 2025 | 606.00 | 608.00 | 603.00 | 603.00 | 603.00 | -0.17% | 17,900 |
| Dec 8, 2025 | 604.00 | 607.00 | 604.00 | 604.00 | 604.00 | -0.49% | 17,200 |
| Dec 5, 2025 | 607.00 | 608.00 | 606.00 | 607.00 | 607.00 | 0.17% | 9,700 |
| Dec 4, 2025 | 608.00 | 608.00 | 605.00 | 606.00 | 606.00 | -0.16% | 7,100 |
| Dec 3, 2025 | 607.00 | 608.00 | 603.00 | 607.00 | 607.00 | 0.83% | 21,200 |
| Dec 2, 2025 | 603.00 | 606.00 | 602.00 | 602.00 | 602.00 | -0.66% | 21,200 |
| Dec 1, 2025 | 605.00 | 606.00 | 603.00 | 606.00 | 606.00 | 0.17% | 30,600 |
| Nov 28, 2025 | 601.00 | 605.00 | 601.00 | 605.00 | 605.00 | 0.17% | 22,900 |
| Nov 27, 2025 | 606.00 | 606.00 | 604.00 | 604.00 | 604.00 | -0.17% | 10,800 |
| Nov 26, 2025 | 601.00 | 605.00 | 600.00 | 605.00 | 605.00 | 0.50% | 21,900 |
| Nov 25, 2025 | 598.00 | 603.00 | 598.00 | 602.00 | 602.00 | 0.84% | 24,000 |
| Nov 21, 2025 | 597.00 | 601.00 | 595.00 | 597.00 | 597.00 | -0.17% | 30,100 |
| Nov 20, 2025 | 600.00 | 600.00 | 597.00 | 598.00 | 598.00 | -0.17% | 27,800 |
| Nov 19, 2025 | 598.00 | 600.00 | 597.00 | 599.00 | 599.00 | 0.17% | 26,400 |
| Nov 18, 2025 | 602.00 | 602.00 | 597.00 | 598.00 | 598.00 | -0.66% | 53,400 |
| Nov 17, 2025 | 606.00 | 606.00 | 600.00 | 602.00 | 602.00 | -0.50% | 68,500 |
| Nov 14, 2025 | 605.00 | 608.00 | 602.00 | 605.00 | 605.00 | 0.17% | 42,700 |
| Nov 13, 2025 | 604.00 | 606.00 | 603.00 | 604.00 | 604.00 | 0.17% | 7,600 |
| Nov 12, 2025 | 603.00 | 606.00 | 602.00 | 603.00 | 603.00 | -0.33% | 25,700 |
| Nov 11, 2025 | 604.00 | 605.00 | 603.00 | 605.00 | 605.00 | 0.33% | 5,100 |
| Nov 10, 2025 | 606.00 | 610.00 | 603.00 | 603.00 | 603.00 | -0.17% | 34,800 |
| Nov 7, 2025 | 603.00 | 604.00 | 601.00 | 604.00 | 604.00 | 0.50% | 9,100 |
| Nov 6, 2025 | 603.00 | 606.00 | 601.00 | 601.00 | 601.00 | -1.15% | 46,000 |
| Nov 5, 2025 | 608.00 | 610.00 | 604.00 | 608.00 | 608.00 | 0.33% | 8,300 |
| Nov 4, 2025 | 606.00 | 609.00 | 605.00 | 606.00 | 606.00 | -0.66% | 20,200 |
| Oct 31, 2025 | 606.00 | 619.00 | 605.00 | 610.00 | 610.00 | 0.66% | 31,500 |
| Oct 30, 2025 | 602.00 | 606.00 | 602.00 | 606.00 | 606.00 | 0.66% | 6,500 |
| Oct 29, 2025 | 608.00 | 610.00 | 602.00 | 602.00 | 602.00 | -0.99% | 33,900 |
| Oct 28, 2025 | 606.00 | 608.00 | 605.00 | 608.00 | 608.00 | - | 27,900 |
| Oct 27, 2025 | 606.00 | 608.00 | 606.00 | 608.00 | 608.00 | 0.33% | 18,400 |
| Oct 24, 2025 | 610.00 | 610.00 | 606.00 | 606.00 | 606.00 | -0.49% | 22,200 |
| Oct 23, 2025 | 610.00 | 613.00 | 609.00 | 609.00 | 609.00 | -0.16% | 9,800 |
| Oct 22, 2025 | 612.00 | 612.00 | 610.00 | 610.00 | 610.00 | -0.33% | 6,600 |
| Oct 21, 2025 | 609.00 | 613.00 | 608.00 | 612.00 | 612.00 | 0.49% | 21,800 |
| Oct 20, 2025 | 613.00 | 613.00 | 609.00 | 609.00 | 609.00 | 0.16% | 5,600 |
| Oct 17, 2025 | 609.00 | 614.00 | 608.00 | 608.00 | 608.00 | -0.33% | 13,900 |
| Oct 16, 2025 | 615.00 | 617.00 | 608.00 | 610.00 | 610.00 | - | 13,400 |
| Oct 15, 2025 | 615.00 | 615.00 | 610.00 | 610.00 | 610.00 | 0.33% | 4,500 |
| Oct 14, 2025 | 612.00 | 615.00 | 608.00 | 608.00 | 608.00 | -0.65% | 20,400 |
| Oct 10, 2025 | 613.00 | 613.00 | 610.00 | 612.00 | 612.00 | -0.16% | 17,200 |
| Oct 9, 2025 | 619.00 | 619.00 | 612.00 | 613.00 | 613.00 | -0.81% | 18,100 |
| Oct 8, 2025 | 619.00 | 619.00 | 615.00 | 618.00 | 618.00 | 0.49% | 18,300 |
| Oct 7, 2025 | 617.00 | 617.00 | 615.00 | 615.00 | 615.00 | -0.16% | 8,500 |