Shikoku Electric Power Company, Incorporated (TYO:9507)
Japan
· Delayed Price · Currency is JPY 1,487.50
+12.50 (0.85%)
At close: Dec 5, 2025
TYO:9507 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,486.00 | 1,504.00 | 1,477.00 | 1,487.50 | 1,487.50 | 0.85% | 812,100 |
| Dec 4, 2025 | 1,478.00 | 1,484.00 | 1,466.00 | 1,475.00 | 1,475.00 | -0.67% | 795,600 |
| Dec 3, 2025 | 1,485.00 | 1,492.00 | 1,458.50 | 1,485.00 | 1,485.00 | -0.13% | 810,200 |
| Dec 2, 2025 | 1,508.50 | 1,512.50 | 1,487.00 | 1,487.00 | 1,487.00 | -2.14% | 811,500 |
| Dec 1, 2025 | 1,570.00 | 1,570.00 | 1,513.50 | 1,519.50 | 1,519.50 | -2.78% | 831,900 |
| Nov 28, 2025 | 1,560.00 | 1,579.00 | 1,552.50 | 1,563.00 | 1,563.00 | -0.41% | 735,700 |
| Nov 27, 2025 | 1,585.00 | 1,591.50 | 1,562.50 | 1,569.50 | 1,569.50 | - | 707,400 |
| Nov 26, 2025 | 1,554.00 | 1,577.50 | 1,549.50 | 1,569.50 | 1,569.50 | 2.01% | 1,839,900 |
| Nov 25, 2025 | 1,489.50 | 1,548.50 | 1,487.00 | 1,538.50 | 1,538.50 | 4.23% | 1,308,100 |
| Nov 21, 2025 | 1,466.00 | 1,493.00 | 1,462.50 | 1,476.00 | 1,476.00 | 0.96% | 958,000 |
| Nov 20, 2025 | 1,458.50 | 1,465.00 | 1,443.00 | 1,462.00 | 1,462.00 | 1.88% | 688,300 |
| Nov 19, 2025 | 1,429.50 | 1,440.00 | 1,408.50 | 1,435.00 | 1,435.00 | 0.95% | 551,400 |
| Nov 18, 2025 | 1,457.00 | 1,463.00 | 1,410.50 | 1,421.50 | 1,421.50 | -2.13% | 657,100 |
| Nov 17, 2025 | 1,440.00 | 1,459.50 | 1,435.00 | 1,452.50 | 1,452.50 | 0.80% | 454,600 |
| Nov 14, 2025 | 1,420.00 | 1,441.50 | 1,417.50 | 1,441.00 | 1,441.00 | 0.10% | 492,400 |
| Nov 13, 2025 | 1,424.00 | 1,439.50 | 1,421.00 | 1,439.50 | 1,439.50 | 1.41% | 494,000 |
| Nov 12, 2025 | 1,426.00 | 1,438.50 | 1,410.50 | 1,419.50 | 1,419.50 | -0.28% | 501,100 |
| Nov 11, 2025 | 1,421.50 | 1,425.00 | 1,409.50 | 1,423.50 | 1,423.50 | 0.46% | 367,600 |
| Nov 10, 2025 | 1,414.00 | 1,426.50 | 1,404.00 | 1,417.00 | 1,417.00 | 1.18% | 525,200 |
| Nov 7, 2025 | 1,386.50 | 1,406.50 | 1,386.50 | 1,400.50 | 1,400.50 | -0.04% | 427,700 |
| Nov 6, 2025 | 1,379.50 | 1,404.00 | 1,376.00 | 1,401.00 | 1,401.00 | 1.23% | 556,600 |
| Nov 5, 2025 | 1,370.50 | 1,384.00 | 1,350.00 | 1,384.00 | 1,384.00 | 0.54% | 539,500 |
| Nov 4, 2025 | 1,379.00 | 1,411.00 | 1,376.50 | 1,376.50 | 1,376.50 | -0.11% | 823,400 |
| Oct 31, 2025 | 1,403.50 | 1,408.00 | 1,375.50 | 1,378.00 | 1,378.00 | -0.65% | 719,500 |
| Oct 30, 2025 | 1,351.00 | 1,416.00 | 1,350.50 | 1,387.00 | 1,387.00 | 2.70% | 838,700 |
| Oct 29, 2025 | 1,371.00 | 1,382.00 | 1,350.50 | 1,350.50 | 1,350.50 | -0.95% | 414,800 |
| Oct 28, 2025 | 1,402.00 | 1,405.00 | 1,360.00 | 1,363.50 | 1,363.50 | -3.40% | 833,500 |
| Oct 27, 2025 | 1,430.50 | 1,436.50 | 1,400.50 | 1,411.50 | 1,411.50 | 1.69% | 864,300 |
| Oct 24, 2025 | 1,386.50 | 1,395.50 | 1,380.00 | 1,388.00 | 1,388.00 | -0.18% | 322,300 |
| Oct 23, 2025 | 1,391.00 | 1,394.00 | 1,384.00 | 1,390.50 | 1,390.50 | -0.07% | 301,300 |
| Oct 22, 2025 | 1,368.50 | 1,392.00 | 1,368.00 | 1,391.50 | 1,391.50 | 0.80% | 368,900 |
| Oct 21, 2025 | 1,384.50 | 1,396.00 | 1,376.50 | 1,380.50 | 1,380.50 | -1.04% | 399,900 |
| Oct 20, 2025 | 1,400.00 | 1,403.00 | 1,388.00 | 1,395.00 | 1,395.00 | 0.04% | 388,400 |
| Oct 17, 2025 | 1,392.00 | 1,410.00 | 1,384.00 | 1,394.50 | 1,394.50 | -0.96% | 403,800 |
| Oct 16, 2025 | 1,400.00 | 1,413.50 | 1,397.00 | 1,408.00 | 1,408.00 | 0.43% | 572,500 |
| Oct 15, 2025 | 1,368.50 | 1,402.00 | 1,358.50 | 1,402.00 | 1,402.00 | 3.05% | 376,600 |
| Oct 14, 2025 | 1,365.00 | 1,389.50 | 1,357.50 | 1,360.50 | 1,360.50 | -1.80% | 493,100 |
| Oct 10, 2025 | 1,408.00 | 1,418.50 | 1,380.50 | 1,385.50 | 1,385.50 | -2.53% | 547,900 |
| Oct 9, 2025 | 1,413.50 | 1,427.50 | 1,404.00 | 1,421.50 | 1,421.50 | 0.67% | 478,400 |
| Oct 8, 2025 | 1,422.00 | 1,433.00 | 1,407.00 | 1,412.00 | 1,412.00 | 0.36% | 609,800 |
| Oct 7, 2025 | 1,400.00 | 1,426.00 | 1,393.00 | 1,407.00 | 1,407.00 | 0.79% | 563,900 |
| Oct 6, 2025 | 1,429.50 | 1,431.50 | 1,392.50 | 1,396.00 | 1,396.00 | 1.56% | 589,800 |
| Oct 3, 2025 | 1,362.50 | 1,380.50 | 1,357.00 | 1,374.50 | 1,374.50 | 0.88% | 459,400 |
| Oct 2, 2025 | 1,401.50 | 1,408.50 | 1,341.50 | 1,362.50 | 1,362.50 | -2.19% | 860,700 |
| Oct 1, 2025 | 1,340.00 | 1,400.50 | 1,340.00 | 1,393.00 | 1,393.00 | 5.93% | 1,324,500 |
| Sep 30, 2025 | 1,335.00 | 1,340.00 | 1,314.00 | 1,315.00 | 1,315.00 | -2.16% | 370,100 |
| Sep 29, 2025 | 1,341.00 | 1,352.50 | 1,330.50 | 1,344.00 | 1,344.00 | -1.93% | 411,500 |
| Sep 26, 2025 | 1,356.50 | 1,373.50 | 1,354.00 | 1,370.50 | 1,345.50 | 0.96% | 524,500 |
| Sep 25, 2025 | 1,350.50 | 1,358.50 | 1,343.00 | 1,357.50 | 1,332.74 | 0.41% | 402,800 |
| Sep 24, 2025 | 1,364.00 | 1,370.00 | 1,350.50 | 1,352.00 | 1,327.34 | - | 320,300 |
| Sep 22, 2025 | 1,348.00 | 1,359.50 | 1,345.50 | 1,352.00 | 1,327.34 | 0.56% | 294,300 |
| Sep 19, 2025 | 1,341.50 | 1,355.50 | 1,335.50 | 1,344.50 | 1,319.97 | -0.22% | 625,700 |
| Sep 18, 2025 | 1,359.00 | 1,361.00 | 1,335.00 | 1,347.50 | 1,322.92 | -0.48% | 420,000 |
| Sep 17, 2025 | 1,370.00 | 1,380.00 | 1,345.50 | 1,354.00 | 1,329.30 | -2.38% | 520,300 |
| Sep 16, 2025 | 1,382.00 | 1,398.00 | 1,382.00 | 1,387.00 | 1,361.70 | -0.29% | 265,200 |
| Sep 12, 2025 | 1,394.50 | 1,400.00 | 1,389.00 | 1,391.00 | 1,365.63 | -0.64% | 405,300 |
| Sep 11, 2025 | 1,408.00 | 1,414.50 | 1,385.50 | 1,400.00 | 1,374.46 | 0.57% | 437,500 |
| Sep 10, 2025 | 1,392.00 | 1,417.50 | 1,384.50 | 1,392.00 | 1,366.61 | 0.32% | 760,200 |
| Sep 9, 2025 | 1,390.00 | 1,396.00 | 1,382.50 | 1,387.50 | 1,362.19 | -0.11% | 282,600 |
| Sep 8, 2025 | 1,379.50 | 1,392.50 | 1,370.00 | 1,389.00 | 1,363.66 | 0.87% | 341,600 |
| Sep 5, 2025 | 1,374.50 | 1,379.50 | 1,367.00 | 1,377.00 | 1,351.88 | 0.18% | 421,800 |
| Sep 4, 2025 | 1,379.00 | 1,386.00 | 1,369.50 | 1,374.50 | 1,349.43 | 0.07% | 388,900 |
| Sep 3, 2025 | 1,409.00 | 1,409.50 | 1,366.00 | 1,373.50 | 1,348.45 | -2.03% | 558,100 |
| Sep 2, 2025 | 1,393.00 | 1,409.00 | 1,391.00 | 1,402.00 | 1,376.43 | 0.32% | 470,400 |
| Sep 1, 2025 | 1,388.00 | 1,403.50 | 1,377.00 | 1,397.50 | 1,372.01 | 0.72% | 420,500 |
| Aug 29, 2025 | 1,387.00 | 1,390.00 | 1,372.00 | 1,387.50 | 1,362.19 | -0.50% | 452,100 |
| Aug 28, 2025 | 1,384.50 | 1,400.00 | 1,382.00 | 1,394.50 | 1,369.06 | -0.36% | 1,577,900 |
| Aug 27, 2025 | 1,366.00 | 1,405.00 | 1,361.50 | 1,399.50 | 1,373.97 | 2.38% | 693,100 |
| Aug 26, 2025 | 1,380.00 | 1,382.50 | 1,347.50 | 1,367.00 | 1,342.06 | -0.94% | 753,800 |
| Aug 25, 2025 | 1,413.50 | 1,415.00 | 1,379.50 | 1,380.00 | 1,354.83 | -1.67% | 493,000 |
| Aug 22, 2025 | 1,380.00 | 1,410.50 | 1,377.50 | 1,403.50 | 1,377.90 | 2.60% | 906,900 |
| Aug 21, 2025 | 1,368.50 | 1,370.50 | 1,354.50 | 1,368.00 | 1,343.05 | -0.07% | 397,100 |
| Aug 20, 2025 | 1,375.00 | 1,379.00 | 1,362.50 | 1,369.00 | 1,344.03 | -0.69% | 551,600 |
| Aug 19, 2025 | 1,370.00 | 1,378.50 | 1,359.50 | 1,378.50 | 1,353.35 | 1.32% | 849,200 |
| Aug 18, 2025 | 1,400.00 | 1,410.00 | 1,360.50 | 1,360.50 | 1,335.68 | -2.12% | 784,600 |
| Aug 15, 2025 | 1,344.00 | 1,393.50 | 1,339.00 | 1,390.00 | 1,364.64 | 4.75% | 1,110,200 |
| Aug 14, 2025 | 1,315.00 | 1,339.00 | 1,313.50 | 1,327.00 | 1,302.79 | 0.15% | 574,400 |
| Aug 13, 2025 | 1,321.50 | 1,328.00 | 1,313.50 | 1,325.00 | 1,300.83 | 0.49% | 545,600 |
| Aug 12, 2025 | 1,326.00 | 1,336.50 | 1,313.50 | 1,318.50 | 1,294.45 | -0.30% | 612,900 |
| Aug 8, 2025 | 1,320.00 | 1,331.50 | 1,315.50 | 1,322.50 | 1,298.38 | 0.80% | 599,100 |
| Aug 7, 2025 | 1,286.00 | 1,312.00 | 1,280.50 | 1,312.00 | 1,288.07 | 2.38% | 547,200 |
| Aug 6, 2025 | 1,277.50 | 1,290.00 | 1,274.50 | 1,281.50 | 1,258.12 | 0.31% | 567,200 |
| Aug 5, 2025 | 1,258.50 | 1,298.00 | 1,255.00 | 1,277.50 | 1,254.20 | 2.28% | 777,900 |
| Aug 4, 2025 | 1,256.00 | 1,265.50 | 1,244.50 | 1,249.00 | 1,226.22 | -1.54% | 613,400 |
| Aug 1, 2025 | 1,240.50 | 1,276.00 | 1,235.00 | 1,268.50 | 1,245.36 | 0.67% | 862,300 |
| Jul 31, 2025 | 1,280.00 | 1,322.00 | 1,240.00 | 1,260.00 | 1,237.02 | -1.64% | 1,137,800 |
| Jul 30, 2025 | 1,270.00 | 1,286.50 | 1,270.00 | 1,281.00 | 1,257.63 | 0.51% | 503,500 |
| Jul 29, 2025 | 1,265.00 | 1,280.00 | 1,258.50 | 1,274.50 | 1,251.25 | 0.20% | 597,100 |
| Jul 28, 2025 | 1,283.00 | 1,284.50 | 1,263.00 | 1,272.00 | 1,248.80 | -0.86% | 566,600 |
| Jul 25, 2025 | 1,275.50 | 1,292.50 | 1,267.00 | 1,283.00 | 1,259.60 | 0.20% | 507,100 |
| Jul 24, 2025 | 1,265.00 | 1,282.00 | 1,252.50 | 1,280.50 | 1,257.14 | 1.63% | 758,700 |
| Jul 23, 2025 | 1,243.00 | 1,270.00 | 1,238.50 | 1,260.00 | 1,237.02 | 1.41% | 955,100 |
| Jul 22, 2025 | 1,250.00 | 1,258.00 | 1,231.00 | 1,242.50 | 1,219.83 | 1.26% | 1,008,900 |
| Jul 18, 2025 | 1,210.50 | 1,227.00 | 1,200.50 | 1,227.00 | 1,204.62 | 1.57% | 722,800 |
| Jul 17, 2025 | 1,206.50 | 1,211.00 | 1,198.50 | 1,208.00 | 1,185.96 | 0.37% | 632,500 |
| Jul 16, 2025 | 1,207.00 | 1,210.00 | 1,194.50 | 1,203.50 | 1,181.55 | -1.11% | 678,300 |
| Jul 15, 2025 | 1,216.00 | 1,227.50 | 1,207.00 | 1,217.00 | 1,194.80 | 0.83% | 729,400 |
| Jul 14, 2025 | 1,190.00 | 1,207.00 | 1,183.00 | 1,207.00 | 1,184.98 | 1.56% | 586,900 |
| Jul 11, 2025 | 1,215.50 | 1,219.00 | 1,188.50 | 1,188.50 | 1,166.82 | -2.10% | 587,500 |
| Jul 10, 2025 | 1,223.50 | 1,231.50 | 1,204.00 | 1,214.00 | 1,191.85 | -0.78% | 743,000 |