Shikoku Electric Power Company, Incorporated (TYO:9507)
Japan
· Delayed Price · Currency is JPY 1,620.00
-21.50 (-1.31%)
At close: Mar 6, 2026
TYO:9507 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,622.00 | 1,631.00 | 1,603.50 | 1,620.00 | 1,620.00 | -1.31% | 556,800 |
| Mar 5, 2026 | 1,659.50 | 1,676.00 | 1,630.00 | 1,641.50 | 1,641.50 | 1.36% | 585,700 |
| Mar 4, 2026 | 1,655.50 | 1,662.50 | 1,597.00 | 1,619.50 | 1,619.50 | -3.89% | 934,500 |
| Mar 3, 2026 | 1,718.00 | 1,730.00 | 1,673.00 | 1,685.00 | 1,685.00 | -2.77% | 809,000 |
| Mar 2, 2026 | 1,725.00 | 1,744.00 | 1,706.50 | 1,733.00 | 1,733.00 | -2.15% | 498,700 |
| Feb 27, 2026 | 1,732.00 | 1,777.00 | 1,727.50 | 1,771.00 | 1,771.00 | 2.43% | 553,400 |
| Feb 26, 2026 | 1,728.50 | 1,745.00 | 1,723.00 | 1,729.00 | 1,729.00 | 0.38% | 459,500 |
| Feb 25, 2026 | 1,762.00 | 1,766.00 | 1,706.00 | 1,722.50 | 1,722.50 | -2.35% | 479,800 |
| Feb 24, 2026 | 1,778.00 | 1,778.50 | 1,736.50 | 1,764.00 | 1,764.00 | 0.31% | 555,200 |
| Feb 20, 2026 | 1,790.00 | 1,793.00 | 1,737.00 | 1,758.50 | 1,758.50 | -3.03% | 747,500 |
| Feb 19, 2026 | 1,785.00 | 1,813.50 | 1,785.00 | 1,813.50 | 1,813.50 | 1.68% | 730,000 |
| Feb 18, 2026 | 1,775.00 | 1,793.00 | 1,765.00 | 1,783.50 | 1,783.50 | 1.19% | 594,200 |
| Feb 17, 2026 | 1,750.00 | 1,772.00 | 1,745.00 | 1,762.50 | 1,762.50 | 1.88% | 720,100 |
| Feb 16, 2026 | 1,744.00 | 1,754.00 | 1,724.50 | 1,730.00 | 1,730.00 | 1.35% | 715,300 |
| Feb 13, 2026 | 1,729.00 | 1,745.00 | 1,707.00 | 1,707.00 | 1,707.00 | -0.52% | 620,600 |
| Feb 12, 2026 | 1,660.00 | 1,720.00 | 1,659.00 | 1,716.00 | 1,716.00 | 3.53% | 663,100 |
| Feb 10, 2026 | 1,649.00 | 1,660.00 | 1,636.00 | 1,657.50 | 1,657.50 | 1.31% | 476,700 |
| Feb 9, 2026 | 1,662.00 | 1,662.00 | 1,626.00 | 1,636.00 | 1,636.00 | 0.40% | 504,800 |
| Feb 6, 2026 | 1,603.50 | 1,632.00 | 1,600.00 | 1,629.50 | 1,629.50 | 2.13% | 409,000 |
| Feb 5, 2026 | 1,599.00 | 1,608.00 | 1,584.50 | 1,595.50 | 1,595.50 | 1.08% | 500,900 |
| Feb 4, 2026 | 1,565.00 | 1,581.50 | 1,555.50 | 1,578.50 | 1,578.50 | 1.48% | 543,600 |
| Feb 3, 2026 | 1,526.50 | 1,555.50 | 1,522.00 | 1,555.50 | 1,555.50 | 1.80% | 747,300 |
| Feb 2, 2026 | 1,558.00 | 1,569.50 | 1,522.00 | 1,528.00 | 1,528.00 | -2.43% | 1,231,300 |
| Jan 30, 2026 | 1,540.00 | 1,614.00 | 1,525.50 | 1,566.00 | 1,566.00 | 3.37% | 1,388,600 |
| Jan 29, 2026 | 1,523.00 | 1,527.00 | 1,506.50 | 1,515.00 | 1,515.00 | -0.36% | 752,100 |
| Jan 28, 2026 | 1,529.00 | 1,536.00 | 1,516.00 | 1,520.50 | 1,520.50 | -0.78% | 646,600 |
| Jan 27, 2026 | 1,547.50 | 1,550.50 | 1,525.00 | 1,532.50 | 1,532.50 | -1.48% | 525,200 |
| Jan 26, 2026 | 1,570.00 | 1,570.00 | 1,553.50 | 1,555.50 | 1,555.50 | -1.46% | 458,000 |
| Jan 23, 2026 | 1,586.00 | 1,599.00 | 1,575.50 | 1,578.50 | 1,578.50 | -1.37% | 572,500 |
| Jan 22, 2026 | 1,594.50 | 1,609.50 | 1,584.00 | 1,600.50 | 1,600.50 | 0.47% | 563,900 |
| Jan 21, 2026 | 1,562.00 | 1,593.00 | 1,562.00 | 1,593.00 | 1,593.00 | 0.98% | 589,400 |
| Jan 20, 2026 | 1,582.50 | 1,582.50 | 1,564.50 | 1,577.50 | 1,577.50 | 0.03% | 501,000 |
| Jan 19, 2026 | 1,577.50 | 1,588.50 | 1,573.00 | 1,577.00 | 1,577.00 | 0.25% | 478,000 |
| Jan 16, 2026 | 1,567.50 | 1,574.00 | 1,555.00 | 1,573.00 | 1,573.00 | -0.06% | 444,700 |
| Jan 15, 2026 | 1,576.00 | 1,582.50 | 1,568.50 | 1,574.00 | 1,574.00 | -0.44% | 496,500 |
| Jan 14, 2026 | 1,561.00 | 1,582.00 | 1,559.50 | 1,581.00 | 1,581.00 | 0.48% | 506,800 |
| Jan 13, 2026 | 1,573.00 | 1,579.00 | 1,561.50 | 1,573.50 | 1,573.50 | 0.61% | 573,300 |
| Jan 9, 2026 | 1,563.00 | 1,573.00 | 1,550.00 | 1,564.00 | 1,564.00 | 0.35% | 460,300 |
| Jan 8, 2026 | 1,528.00 | 1,559.50 | 1,528.00 | 1,558.50 | 1,558.50 | 1.80% | 459,900 |
| Jan 7, 2026 | 1,550.00 | 1,555.50 | 1,531.00 | 1,531.00 | 1,531.00 | -2.36% | 693,500 |
| Jan 6, 2026 | 1,571.00 | 1,590.00 | 1,565.00 | 1,568.00 | 1,568.00 | -0.60% | 560,200 |
| Jan 5, 2026 | 1,558.00 | 1,585.50 | 1,552.50 | 1,577.50 | 1,577.50 | 1.74% | 626,200 |
| Dec 30, 2025 | 1,560.00 | 1,563.00 | 1,548.00 | 1,550.50 | 1,550.50 | -0.35% | 444,800 |
| Dec 29, 2025 | 1,540.00 | 1,562.50 | 1,538.50 | 1,556.00 | 1,556.00 | 1.07% | 501,000 |
| Dec 26, 2025 | 1,555.00 | 1,558.50 | 1,532.00 | 1,539.50 | 1,539.50 | -0.65% | 494,300 |
| Dec 25, 2025 | 1,545.00 | 1,553.00 | 1,531.00 | 1,549.50 | 1,549.50 | 1.01% | 438,800 |
| Dec 24, 2025 | 1,540.00 | 1,548.50 | 1,527.50 | 1,534.00 | 1,534.00 | -0.20% | 453,800 |
| Dec 23, 2025 | 1,518.00 | 1,539.00 | 1,511.00 | 1,537.00 | 1,537.00 | 1.15% | 715,900 |
| Dec 22, 2025 | 1,510.00 | 1,524.00 | 1,503.00 | 1,519.50 | 1,519.50 | 0.83% | 592,400 |
| Dec 19, 2025 | 1,489.50 | 1,515.50 | 1,484.50 | 1,507.00 | 1,507.00 | 0.97% | 707,900 |
| Dec 18, 2025 | 1,485.50 | 1,496.00 | 1,478.00 | 1,492.50 | 1,492.50 | 1.50% | 514,200 |
| Dec 17, 2025 | 1,463.00 | 1,476.50 | 1,454.50 | 1,470.50 | 1,470.50 | -0.07% | 531,100 |
| Dec 16, 2025 | 1,511.50 | 1,515.00 | 1,471.50 | 1,471.50 | 1,471.50 | -2.39% | 505,200 |
| Dec 15, 2025 | 1,485.50 | 1,513.00 | 1,474.00 | 1,507.50 | 1,507.50 | 2.55% | 678,300 |
| Dec 12, 2025 | 1,484.50 | 1,484.50 | 1,459.00 | 1,470.00 | 1,470.00 | -0.20% | 820,200 |
| Dec 11, 2025 | 1,516.00 | 1,516.00 | 1,469.50 | 1,473.00 | 1,473.00 | -2.13% | 522,100 |
| Dec 10, 2025 | 1,505.00 | 1,513.00 | 1,492.00 | 1,505.00 | 1,505.00 | 0.94% | 724,000 |
| Dec 9, 2025 | 1,498.00 | 1,502.50 | 1,476.00 | 1,491.00 | 1,491.00 | - | 564,400 |
| Dec 8, 2025 | 1,495.50 | 1,496.50 | 1,479.50 | 1,491.00 | 1,491.00 | 0.24% | 698,100 |
| 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 |