Hokuriku Electric Power Company (TYO:9505)
Japan
· Delayed Price · Currency is JPY 1,005.00
+16.40 (1.66%)
Apr 28, 2026, 3:30 PM JST
TYO:9505 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 985.00 | 1,005.00 | 984.00 | 1,005.00 | 1,005.00 | 1.66% | 737,700 |
| Apr 27, 2026 | 986.10 | 994.00 | 973.50 | 988.60 | 988.60 | -0.51% | 1,273,900 |
| Apr 24, 2026 | 999.10 | 1,006.50 | 989.30 | 993.70 | 993.70 | 0.44% | 712,500 |
| Apr 23, 2026 | 995.00 | 998.30 | 978.50 | 989.30 | 989.30 | -1.17% | 1,085,700 |
| Apr 22, 2026 | 1,003.00 | 1,011.50 | 994.50 | 1,001.00 | 1,001.00 | -0.94% | 795,200 |
| Apr 21, 2026 | 1,028.50 | 1,032.00 | 1,010.50 | 1,010.50 | 1,010.50 | -1.99% | 676,300 |
| Apr 20, 2026 | 1,058.50 | 1,064.00 | 1,025.50 | 1,031.00 | 1,031.00 | -2.60% | 668,100 |
| Apr 17, 2026 | 1,080.00 | 1,080.00 | 1,058.50 | 1,058.50 | 1,058.50 | -2.26% | 570,200 |
| Apr 16, 2026 | 1,081.50 | 1,090.00 | 1,077.00 | 1,083.00 | 1,083.00 | 0.28% | 615,400 |
| Apr 15, 2026 | 1,088.00 | 1,097.00 | 1,073.50 | 1,080.00 | 1,080.00 | 0.37% | 704,600 |
| Apr 14, 2026 | 1,090.00 | 1,096.50 | 1,073.50 | 1,076.00 | 1,076.00 | -1.65% | 587,800 |
| Apr 13, 2026 | 1,104.00 | 1,114.50 | 1,082.50 | 1,094.00 | 1,094.00 | -1.00% | 636,000 |
| Apr 10, 2026 | 1,128.50 | 1,134.00 | 1,100.50 | 1,105.00 | 1,105.00 | - | 632,000 |
| Apr 9, 2026 | 1,110.50 | 1,118.00 | 1,101.00 | 1,105.00 | 1,105.00 | -0.63% | 543,000 |
| Apr 8, 2026 | 1,130.00 | 1,130.00 | 1,104.50 | 1,112.00 | 1,112.00 | 0.45% | 825,700 |
| Apr 7, 2026 | 1,099.00 | 1,127.00 | 1,093.50 | 1,107.00 | 1,107.00 | 1.19% | 636,700 |
| Apr 6, 2026 | 1,112.00 | 1,115.00 | 1,080.00 | 1,094.00 | 1,094.00 | -1.88% | 657,700 |
| Apr 3, 2026 | 1,110.50 | 1,120.50 | 1,102.50 | 1,115.00 | 1,115.00 | 0.41% | 722,600 |
| Apr 2, 2026 | 1,110.00 | 1,129.00 | 1,104.00 | 1,110.50 | 1,110.50 | 0.36% | 795,800 |
| Apr 1, 2026 | 1,097.50 | 1,106.50 | 1,078.50 | 1,106.50 | 1,106.50 | 3.65% | 1,134,800 |
| Mar 31, 2026 | 1,078.00 | 1,098.00 | 1,063.00 | 1,067.50 | 1,067.50 | -1.88% | 941,300 |
| Mar 30, 2026 | 1,049.00 | 1,094.00 | 1,045.00 | 1,088.00 | 1,088.00 | -1.72% | 921,300 |
| Mar 27, 2026 | 1,095.00 | 1,107.00 | 1,081.00 | 1,107.00 | 1,092.00 | 2.26% | 1,087,800 |
| Mar 26, 2026 | 1,087.00 | 1,094.00 | 1,065.50 | 1,082.50 | 1,067.83 | 1.55% | 691,000 |
| Mar 25, 2026 | 1,084.00 | 1,085.50 | 1,058.00 | 1,066.00 | 1,051.56 | 1.14% | 993,600 |
| Mar 24, 2026 | 1,059.00 | 1,064.00 | 1,048.50 | 1,054.00 | 1,039.72 | 1.64% | 769,300 |
| Mar 23, 2026 | 1,058.00 | 1,063.50 | 1,020.50 | 1,037.00 | 1,022.95 | -4.69% | 1,178,900 |
| Mar 19, 2026 | 1,113.50 | 1,120.00 | 1,084.50 | 1,088.00 | 1,073.26 | -4.10% | 1,456,400 |
| Mar 18, 2026 | 1,085.00 | 1,135.00 | 1,085.00 | 1,134.50 | 1,119.13 | 6.18% | 1,211,100 |
| Mar 17, 2026 | 1,070.00 | 1,081.00 | 1,061.00 | 1,068.50 | 1,054.02 | 0.75% | 715,600 |
| Mar 16, 2026 | 1,059.50 | 1,063.00 | 1,049.50 | 1,060.50 | 1,046.13 | 0.76% | 927,500 |
| Mar 13, 2026 | 1,034.00 | 1,065.50 | 1,026.00 | 1,052.50 | 1,038.24 | 1.06% | 1,068,200 |
| Mar 12, 2026 | 1,033.50 | 1,042.50 | 1,017.50 | 1,041.50 | 1,027.39 | -0.29% | 995,700 |
| Mar 11, 2026 | 1,030.00 | 1,053.00 | 1,025.00 | 1,044.50 | 1,030.35 | 2.96% | 718,200 |
| Mar 10, 2026 | 1,010.50 | 1,021.00 | 1,000.50 | 1,014.50 | 1,000.75 | 3.82% | 945,000 |
| Mar 9, 2026 | 982.00 | 1,000.50 | 967.30 | 977.20 | 963.96 | -6.22% | 1,305,300 |
| Mar 6, 2026 | 1,030.50 | 1,045.00 | 1,018.50 | 1,042.00 | 1,027.88 | 0.24% | 614,600 |
| Mar 5, 2026 | 1,069.50 | 1,075.50 | 1,038.00 | 1,039.50 | 1,025.41 | 1.22% | 1,112,800 |
| Mar 4, 2026 | 1,065.00 | 1,065.50 | 1,008.50 | 1,027.00 | 1,013.08 | -7.02% | 1,793,300 |
| Mar 3, 2026 | 1,122.00 | 1,142.00 | 1,097.50 | 1,104.50 | 1,089.53 | -1.38% | 1,659,800 |
| Mar 2, 2026 | 1,077.50 | 1,129.50 | 1,071.00 | 1,120.00 | 1,104.82 | 1.13% | 2,175,100 |
| Feb 27, 2026 | 1,077.50 | 1,108.00 | 1,071.50 | 1,107.50 | 1,092.49 | 2.78% | 944,600 |
| Feb 26, 2026 | 1,075.00 | 1,087.00 | 1,069.50 | 1,077.50 | 1,062.90 | 0.80% | 608,100 |
| Feb 25, 2026 | 1,088.50 | 1,090.00 | 1,054.50 | 1,069.00 | 1,054.51 | -1.47% | 678,800 |
| Feb 24, 2026 | 1,087.50 | 1,093.00 | 1,073.00 | 1,085.00 | 1,070.30 | 0.79% | 1,158,800 |
| Feb 20, 2026 | 1,085.00 | 1,093.50 | 1,053.50 | 1,076.50 | 1,061.91 | -1.87% | 1,194,800 |
| Feb 19, 2026 | 1,100.00 | 1,124.50 | 1,087.50 | 1,097.00 | 1,082.14 | 0.18% | 1,139,500 |
| Feb 18, 2026 | 1,071.00 | 1,096.50 | 1,064.00 | 1,095.00 | 1,080.16 | 2.58% | 1,027,500 |
| Feb 17, 2026 | 1,058.50 | 1,077.50 | 1,056.50 | 1,067.50 | 1,053.04 | 1.43% | 713,800 |
| Feb 16, 2026 | 1,059.00 | 1,070.00 | 1,046.50 | 1,052.50 | 1,038.24 | 1.25% | 891,600 |
| Feb 13, 2026 | 1,060.00 | 1,067.00 | 1,036.00 | 1,039.50 | 1,025.41 | -1.19% | 563,100 |
| Feb 12, 2026 | 1,034.50 | 1,058.00 | 1,034.00 | 1,052.00 | 1,037.75 | 2.53% | 822,500 |
| Feb 10, 2026 | 1,012.00 | 1,026.00 | 1,002.00 | 1,026.00 | 1,012.10 | 2.19% | 995,300 |
| Feb 9, 2026 | 1,020.00 | 1,024.50 | 994.80 | 1,004.00 | 990.40 | -0.79% | 882,500 |
| Feb 6, 2026 | 989.00 | 1,012.50 | 987.50 | 1,012.00 | 998.29 | 2.80% | 693,000 |
| Feb 5, 2026 | 989.70 | 996.90 | 976.70 | 984.40 | 971.06 | 1.00% | 573,200 |
| Feb 4, 2026 | 958.20 | 982.00 | 954.20 | 974.70 | 961.49 | 2.04% | 902,800 |
| Feb 3, 2026 | 948.00 | 955.20 | 942.20 | 955.20 | 942.26 | 1.08% | 981,700 |
| Feb 2, 2026 | 980.50 | 980.70 | 940.00 | 945.00 | 932.20 | -3.30% | 1,142,700 |
| Jan 30, 2026 | 979.70 | 991.40 | 969.00 | 977.20 | 963.96 | 1.30% | 1,391,400 |
| Jan 29, 2026 | 964.70 | 966.10 | 951.30 | 964.70 | 951.63 | 0.17% | 985,000 |
| Jan 28, 2026 | 979.00 | 983.80 | 963.10 | 963.10 | 950.05 | -1.90% | 1,013,500 |
| Jan 27, 2026 | 990.00 | 991.70 | 975.20 | 981.80 | 968.50 | -1.16% | 878,200 |
| Jan 26, 2026 | 995.00 | 1,003.50 | 990.30 | 993.30 | 979.84 | -1.07% | 848,800 |
| Jan 23, 2026 | 1,016.00 | 1,019.50 | 1,000.00 | 1,004.00 | 990.40 | -1.86% | 776,600 |
| Jan 22, 2026 | 1,021.00 | 1,026.50 | 1,011.00 | 1,023.00 | 1,009.14 | 0.54% | 559,200 |
| Jan 21, 2026 | 1,000.00 | 1,020.00 | 996.30 | 1,017.50 | 1,003.71 | 0.39% | 737,300 |
| Jan 20, 2026 | 1,020.50 | 1,020.50 | 1,001.00 | 1,013.50 | 999.77 | -1.17% | 608,300 |
| Jan 19, 2026 | 1,020.00 | 1,034.50 | 1,016.00 | 1,025.50 | 1,011.60 | 0.15% | 737,100 |
| Jan 16, 2026 | 1,018.00 | 1,024.50 | 1,011.00 | 1,024.00 | 1,010.12 | -0.34% | 759,700 |
| Jan 15, 2026 | 1,013.00 | 1,027.50 | 1,007.00 | 1,027.50 | 1,013.58 | 1.43% | 815,400 |
| Jan 14, 2026 | 1,000.00 | 1,019.50 | 998.30 | 1,013.00 | 999.27 | 1.81% | 1,192,000 |
| Jan 13, 2026 | 990.00 | 995.00 | 984.10 | 995.00 | 981.52 | 1.64% | 895,400 |
| Jan 9, 2026 | 972.10 | 983.30 | 971.10 | 978.90 | 965.64 | 0.26% | 544,900 |
| Jan 8, 2026 | 958.00 | 978.00 | 956.30 | 976.40 | 963.17 | 1.47% | 789,600 |
| Jan 7, 2026 | 972.90 | 974.00 | 961.00 | 962.30 | 949.26 | -1.72% | 765,700 |
| Jan 6, 2026 | 980.00 | 989.90 | 975.30 | 979.10 | 965.83 | -0.68% | 968,800 |
| Jan 5, 2026 | 972.70 | 992.50 | 972.30 | 985.80 | 972.44 | 1.00% | 781,700 |
| Dec 30, 2025 | 981.30 | 988.00 | 973.50 | 976.00 | 962.78 | -1.56% | 830,500 |
| Dec 29, 2025 | 985.40 | 994.80 | 978.80 | 991.50 | 978.07 | 1.48% | 840,900 |
| Dec 26, 2025 | 985.00 | 988.70 | 970.80 | 977.00 | 963.76 | -0.67% | 419,100 |
| Dec 25, 2025 | 979.00 | 987.30 | 974.00 | 983.60 | 970.27 | 1.09% | 482,100 |
| Dec 24, 2025 | 975.80 | 984.90 | 973.00 | 973.00 | 959.82 | -0.13% | 612,700 |
| Dec 23, 2025 | 974.30 | 982.00 | 970.70 | 974.30 | 961.10 | -0.01% | 629,300 |
| Dec 22, 2025 | 972.00 | 979.70 | 961.60 | 974.40 | 961.20 | 0.37% | 678,100 |
| Dec 19, 2025 | 965.00 | 975.90 | 963.50 | 970.80 | 957.65 | 1.27% | 1,055,100 |
| Dec 18, 2025 | 958.70 | 963.70 | 951.30 | 958.60 | 945.61 | 0.79% | 612,000 |
| Dec 17, 2025 | 952.30 | 959.10 | 941.00 | 951.10 | 938.21 | -0.87% | 813,100 |
| Dec 16, 2025 | 973.30 | 974.90 | 956.90 | 959.40 | 946.40 | -1.08% | 757,900 |
| Dec 15, 2025 | 963.00 | 971.40 | 959.50 | 969.90 | 956.76 | 0.75% | 967,200 |
| Dec 12, 2025 | 958.40 | 964.00 | 938.00 | 962.70 | 949.66 | 2.05% | 1,226,600 |
| Dec 11, 2025 | 988.00 | 990.00 | 943.40 | 943.40 | 930.62 | -3.79% | 1,049,000 |
| Dec 10, 2025 | 972.70 | 987.00 | 969.70 | 980.60 | 967.31 | 1.76% | 1,015,300 |
| Dec 9, 2025 | 969.00 | 976.40 | 957.50 | 963.60 | 950.54 | 0.30% | 904,700 |
| Dec 8, 2025 | 957.50 | 964.00 | 940.30 | 960.70 | 947.68 | 1.00% | 972,200 |
| Dec 5, 2025 | 956.00 | 966.30 | 951.20 | 951.20 | 938.31 | -0.61% | 932,200 |
| Dec 4, 2025 | 968.20 | 968.20 | 950.10 | 957.00 | 944.03 | -1.16% | 1,071,500 |
| Dec 3, 2025 | 969.80 | 973.20 | 953.90 | 968.20 | 955.08 | -0.16% | 1,040,400 |
| Dec 2, 2025 | 984.50 | 989.00 | 968.00 | 969.80 | 956.66 | -2.14% | 1,155,800 |
| Dec 1, 2025 | 1,016.50 | 1,025.00 | 988.10 | 991.00 | 977.57 | -2.51% | 1,041,600 |