Hiroshima Electric Railway Co.,Ltd. (TYO:9033)
Japan
· Delayed Price · Currency is JPY 622.00
+3.00 (0.48%)
Apr 28, 2026, 3:30 PM JST
TYO:9033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 615.00 | 622.00 | 615.00 | 622.00 | 622.00 | 0.48% | 5,100 |
| Apr 27, 2026 | 620.00 | 620.00 | 616.00 | 619.00 | 619.00 | 0.81% | 8,700 |
| Apr 24, 2026 | 617.00 | 621.00 | 609.00 | 614.00 | 614.00 | -0.32% | 16,300 |
| Apr 23, 2026 | 617.00 | 618.00 | 611.00 | 616.00 | 616.00 | 0.16% | 17,400 |
| Apr 22, 2026 | 615.00 | 616.00 | 614.00 | 615.00 | 615.00 | -0.32% | 3,900 |
| Apr 21, 2026 | 617.00 | 619.00 | 616.00 | 617.00 | 617.00 | -0.16% | 2,600 |
| Apr 20, 2026 | 619.00 | 621.00 | 618.00 | 618.00 | 618.00 | -0.16% | 4,300 |
| Apr 17, 2026 | 615.00 | 619.00 | 613.00 | 619.00 | 619.00 | 0.65% | 18,800 |
| Apr 16, 2026 | 615.00 | 618.00 | 613.00 | 615.00 | 615.00 | 0.16% | 10,900 |
| Apr 15, 2026 | 617.00 | 618.00 | 614.00 | 614.00 | 614.00 | -0.65% | 7,800 |
| Apr 14, 2026 | 618.00 | 620.00 | 615.00 | 618.00 | 618.00 | 0.32% | 10,400 |
| Apr 13, 2026 | 625.00 | 626.00 | 616.00 | 616.00 | 616.00 | -1.12% | 14,600 |
| Apr 10, 2026 | 628.00 | 630.00 | 623.00 | 623.00 | 623.00 | -0.48% | 5,000 |
| Apr 9, 2026 | 631.00 | 633.00 | 626.00 | 626.00 | 626.00 | -0.95% | 16,800 |
| Apr 8, 2026 | 624.00 | 635.00 | 624.00 | 632.00 | 632.00 | 1.28% | 14,600 |
| Apr 7, 2026 | 621.00 | 629.00 | 620.00 | 624.00 | 624.00 | 0.48% | 7,800 |
| Apr 6, 2026 | 625.00 | 626.00 | 621.00 | 621.00 | 621.00 | - | 6,200 |
| Apr 3, 2026 | 621.00 | 624.00 | 618.00 | 621.00 | 621.00 | 0.65% | 7,700 |
| Apr 2, 2026 | 622.00 | 630.00 | 613.00 | 617.00 | 617.00 | -1.44% | 31,400 |
| Apr 1, 2026 | 622.00 | 626.00 | 621.00 | 626.00 | 626.00 | 1.29% | 18,200 |
| Mar 31, 2026 | 619.00 | 627.00 | 617.00 | 618.00 | 618.00 | -0.64% | 20,300 |
| Mar 30, 2026 | 613.00 | 626.00 | 613.00 | 622.00 | 622.00 | -2.66% | 22,900 |
| Mar 27, 2026 | 645.00 | 645.00 | 627.00 | 639.00 | 631.00 | -0.93% | 44,600 |
| Mar 26, 2026 | 649.00 | 650.00 | 638.00 | 645.00 | 636.92 | -0.77% | 12,600 |
| Mar 25, 2026 | 641.00 | 650.00 | 636.00 | 650.00 | 641.86 | 2.04% | 28,800 |
| Mar 24, 2026 | 646.00 | 646.00 | 634.00 | 637.00 | 629.03 | 1.43% | 17,700 |
| Mar 23, 2026 | 647.00 | 647.00 | 626.00 | 628.00 | 620.14 | -2.79% | 23,400 |
| Mar 19, 2026 | 655.00 | 655.00 | 646.00 | 646.00 | 637.91 | -0.62% | 6,800 |
| Mar 18, 2026 | 648.00 | 651.00 | 648.00 | 650.00 | 641.86 | 0.62% | 5,100 |
| Mar 17, 2026 | 647.00 | 649.00 | 645.00 | 646.00 | 637.91 | -0.15% | 7,100 |
| Mar 16, 2026 | 642.00 | 647.00 | 642.00 | 647.00 | 638.90 | -0.15% | 4,300 |
| Mar 13, 2026 | 650.00 | 650.00 | 643.00 | 648.00 | 639.89 | 0.15% | 2,600 |
| Mar 12, 2026 | 655.00 | 655.00 | 639.00 | 647.00 | 638.90 | -1.22% | 32,800 |
| Mar 11, 2026 | 644.00 | 655.00 | 642.00 | 655.00 | 646.80 | 1.24% | 9,500 |
| Mar 10, 2026 | 641.00 | 651.00 | 640.00 | 647.00 | 638.90 | 1.73% | 7,500 |
| Mar 9, 2026 | 655.00 | 655.00 | 628.00 | 636.00 | 628.04 | -3.34% | 28,600 |
| Mar 6, 2026 | 658.00 | 659.00 | 655.00 | 658.00 | 649.76 | -0.15% | 4,900 |
| Mar 5, 2026 | 654.00 | 661.00 | 650.00 | 659.00 | 650.75 | 0.76% | 15,600 |
| Mar 4, 2026 | 662.00 | 662.00 | 647.00 | 654.00 | 645.81 | -1.21% | 65,000 |
| Mar 3, 2026 | 670.00 | 670.00 | 660.00 | 662.00 | 653.71 | -1.19% | 32,600 |
| Mar 2, 2026 | 671.00 | 671.00 | 662.00 | 670.00 | 661.61 | - | 31,900 |
| Feb 27, 2026 | 664.00 | 670.00 | 663.00 | 670.00 | 661.61 | 1.06% | 20,300 |
| Feb 26, 2026 | 657.00 | 665.00 | 657.00 | 663.00 | 654.70 | 0.61% | 13,100 |
| Feb 25, 2026 | 657.00 | 660.00 | 657.00 | 659.00 | 650.75 | - | 3,500 |
| Feb 24, 2026 | 657.00 | 660.00 | 657.00 | 659.00 | 650.75 | 0.46% | 10,500 |
| Feb 20, 2026 | 657.00 | 659.00 | 655.00 | 656.00 | 647.79 | -0.15% | 9,900 |
| Feb 19, 2026 | 660.00 | 660.00 | 656.00 | 657.00 | 648.77 | 0.31% | 6,800 |
| Feb 18, 2026 | 658.00 | 660.00 | 655.00 | 655.00 | 646.80 | -0.76% | 15,400 |
| Feb 17, 2026 | 659.00 | 662.00 | 657.00 | 660.00 | 651.74 | 0.15% | 15,300 |
| Feb 16, 2026 | 662.00 | 662.00 | 659.00 | 659.00 | 650.75 | 0.15% | 6,500 |
| Feb 13, 2026 | 660.00 | 661.00 | 658.00 | 658.00 | 649.76 | -0.30% | 12,200 |
| Feb 12, 2026 | 659.00 | 661.00 | 657.00 | 660.00 | 651.74 | 0.30% | 15,200 |
| Feb 10, 2026 | 655.00 | 658.00 | 653.00 | 658.00 | 649.76 | 0.30% | 15,200 |
| Feb 9, 2026 | 650.00 | 656.00 | 647.00 | 656.00 | 647.79 | 1.08% | 25,300 |
| Feb 6, 2026 | 644.00 | 654.00 | 643.00 | 649.00 | 640.87 | 0.78% | 37,300 |
| Feb 5, 2026 | 640.00 | 644.00 | 640.00 | 644.00 | 635.94 | 0.47% | 8,100 |
| Feb 4, 2026 | 644.00 | 645.00 | 640.00 | 641.00 | 632.97 | -0.47% | 16,800 |
| Feb 3, 2026 | 643.00 | 644.00 | 641.00 | 644.00 | 635.94 | - | 12,900 |
| Feb 2, 2026 | 644.00 | 644.00 | 638.00 | 644.00 | 635.94 | 1.26% | 29,300 |
| Jan 30, 2026 | 631.00 | 638.00 | 630.00 | 636.00 | 628.04 | 0.63% | 17,100 |
| Jan 29, 2026 | 629.00 | 633.00 | 627.00 | 632.00 | 624.09 | 0.32% | 10,000 |
| Jan 28, 2026 | 632.00 | 632.00 | 629.00 | 630.00 | 622.11 | -0.16% | 11,900 |
| Jan 27, 2026 | 632.00 | 633.00 | 630.00 | 631.00 | 623.10 | -0.32% | 9,700 |
| Jan 26, 2026 | 633.00 | 635.00 | 632.00 | 633.00 | 625.08 | -0.16% | 8,700 |
| Jan 23, 2026 | 630.00 | 635.00 | 630.00 | 634.00 | 626.06 | 0.63% | 5,400 |
| Jan 22, 2026 | 636.00 | 636.00 | 624.00 | 630.00 | 622.11 | -0.16% | 36,100 |
| Jan 21, 2026 | 631.00 | 637.00 | 628.00 | 631.00 | 623.10 | -0.32% | 16,400 |
| Jan 20, 2026 | 637.00 | 637.00 | 629.00 | 633.00 | 625.08 | -0.31% | 21,700 |
| Jan 19, 2026 | 632.00 | 636.00 | 620.00 | 635.00 | 627.05 | 2.09% | 44,200 |
| Jan 16, 2026 | 617.00 | 622.00 | 616.00 | 622.00 | 614.21 | 0.81% | 13,700 |
| Jan 15, 2026 | 615.00 | 617.00 | 612.00 | 617.00 | 609.28 | 0.33% | 13,700 |
| Jan 14, 2026 | 616.00 | 616.00 | 611.00 | 615.00 | 607.30 | 0.16% | 15,000 |
| Jan 13, 2026 | 614.00 | 615.00 | 611.00 | 614.00 | 606.31 | 0.49% | 11,900 |
| Jan 9, 2026 | 610.00 | 616.00 | 610.00 | 611.00 | 603.35 | -0.16% | 12,300 |
| Jan 8, 2026 | 610.00 | 618.00 | 610.00 | 612.00 | 604.34 | 0.33% | 16,600 |
| Jan 7, 2026 | 609.00 | 612.00 | 607.00 | 610.00 | 602.36 | 0.16% | 20,900 |
| Jan 6, 2026 | 606.00 | 609.00 | 606.00 | 609.00 | 601.38 | 0.50% | 5,600 |
| Jan 5, 2026 | 615.00 | 615.00 | 605.00 | 606.00 | 598.41 | -0.16% | 30,500 |
| Dec 30, 2025 | 608.00 | 608.00 | 605.00 | 607.00 | 599.40 | - | 8,700 |
| Dec 29, 2025 | 604.00 | 607.00 | 604.00 | 607.00 | 599.40 | 0.66% | 12,800 |
| Dec 26, 2025 | 605.00 | 606.00 | 603.00 | 603.00 | 595.45 | -0.17% | 52,300 |
| Dec 25, 2025 | 604.00 | 605.00 | 603.00 | 604.00 | 596.44 | -0.17% | 11,300 |
| Dec 24, 2025 | 603.00 | 606.00 | 603.00 | 605.00 | 597.43 | 0.33% | 25,800 |
| Dec 23, 2025 | 602.00 | 604.00 | 601.00 | 603.00 | 595.45 | 0.17% | 47,800 |
| Dec 22, 2025 | 603.00 | 604.00 | 602.00 | 602.00 | 594.46 | - | 21,400 |
| Dec 19, 2025 | 603.00 | 605.00 | 602.00 | 602.00 | 594.46 | -0.33% | 16,600 |
| Dec 18, 2025 | 604.00 | 604.00 | 603.00 | 604.00 | 596.44 | - | 7,600 |
| Dec 17, 2025 | 603.00 | 604.00 | 602.00 | 604.00 | 596.44 | 0.17% | 12,700 |
| Dec 16, 2025 | 603.00 | 604.00 | 602.00 | 603.00 | 595.45 | -0.17% | 21,700 |
| Dec 15, 2025 | 605.00 | 607.00 | 604.00 | 604.00 | 596.44 | -0.17% | 12,500 |
| Dec 12, 2025 | 608.00 | 608.00 | 605.00 | 605.00 | 597.43 | -0.17% | 8,400 |
| Dec 11, 2025 | 604.00 | 608.00 | 604.00 | 606.00 | 598.41 | 0.17% | 25,500 |
| Dec 10, 2025 | 605.00 | 605.00 | 603.00 | 605.00 | 597.43 | 0.33% | 9,700 |
| Dec 9, 2025 | 606.00 | 608.00 | 603.00 | 603.00 | 595.45 | -0.17% | 17,900 |
| Dec 8, 2025 | 604.00 | 607.00 | 604.00 | 604.00 | 596.44 | -0.49% | 17,200 |
| Dec 5, 2025 | 607.00 | 608.00 | 606.00 | 607.00 | 599.40 | 0.17% | 9,700 |
| Dec 4, 2025 | 608.00 | 608.00 | 605.00 | 606.00 | 598.41 | -0.16% | 7,100 |
| Dec 3, 2025 | 607.00 | 608.00 | 603.00 | 607.00 | 599.40 | 0.83% | 21,200 |
| Dec 2, 2025 | 603.00 | 606.00 | 602.00 | 602.00 | 594.46 | -0.66% | 21,200 |
| Dec 1, 2025 | 605.00 | 606.00 | 603.00 | 606.00 | 598.41 | 0.17% | 30,600 |