Shikoku Electric Power Company, Incorporated (TYO:9507)
Japan
· Delayed Price · Currency is JPY 1,678.00
+35.50 (2.16%)
Apr 28, 2026, 3:30 PM JST
TYO:9507 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,656.00 | 1,677.50 | 1,646.50 | 1,667.00 | - | 1.49% | 335,200 |
| Apr 27, 2026 | 1,650.00 | 1,663.50 | 1,636.00 | 1,642.50 | 1,642.50 | -1.26% | 377,200 |
| Apr 24, 2026 | 1,676.50 | 1,679.50 | 1,655.50 | 1,663.50 | 1,663.50 | 0.33% | 319,900 |
| Apr 23, 2026 | 1,660.00 | 1,670.00 | 1,644.50 | 1,658.00 | 1,658.00 | -0.90% | 497,800 |
| Apr 22, 2026 | 1,698.50 | 1,704.50 | 1,667.00 | 1,673.00 | 1,673.00 | -2.19% | 384,100 |
| Apr 21, 2026 | 1,727.00 | 1,735.00 | 1,700.00 | 1,710.50 | 1,710.50 | -1.13% | 620,100 |
| Apr 20, 2026 | 1,782.50 | 1,787.00 | 1,729.50 | 1,730.00 | 1,730.00 | -3.41% | 509,400 |
| Apr 17, 2026 | 1,811.00 | 1,811.00 | 1,791.00 | 1,791.00 | 1,791.00 | -0.89% | 386,200 |
| Apr 16, 2026 | 1,784.00 | 1,813.50 | 1,781.00 | 1,807.00 | 1,807.00 | 0.98% | 698,700 |
| Apr 15, 2026 | 1,812.00 | 1,827.00 | 1,788.50 | 1,789.50 | 1,789.50 | -1.11% | 470,100 |
| Apr 14, 2026 | 1,849.00 | 1,849.50 | 1,801.00 | 1,809.50 | 1,809.50 | -1.71% | 628,900 |
| Apr 13, 2026 | 1,836.50 | 1,853.50 | 1,826.00 | 1,841.00 | 1,841.00 | 0.27% | 529,000 |
| Apr 10, 2026 | 1,850.00 | 1,863.50 | 1,827.00 | 1,836.00 | 1,836.00 | 1.86% | 806,900 |
| Apr 9, 2026 | 1,826.00 | 1,838.00 | 1,801.50 | 1,802.50 | 1,802.50 | -1.61% | 692,500 |
| Apr 8, 2026 | 1,870.00 | 1,872.50 | 1,831.50 | 1,832.00 | 1,832.00 | 1.69% | 709,900 |
| Apr 7, 2026 | 1,813.50 | 1,833.50 | 1,796.00 | 1,801.50 | 1,801.50 | 0.64% | 532,100 |
| Apr 6, 2026 | 1,830.00 | 1,830.50 | 1,777.00 | 1,790.00 | 1,790.00 | -2.05% | 751,400 |
| Apr 3, 2026 | 1,814.50 | 1,828.50 | 1,794.00 | 1,827.50 | 1,827.50 | 0.72% | 506,200 |
| Apr 2, 2026 | 1,820.00 | 1,853.00 | 1,800.50 | 1,814.50 | 1,814.50 | - | 762,800 |
| Apr 1, 2026 | 1,788.00 | 1,814.50 | 1,773.00 | 1,814.50 | 1,814.50 | 3.80% | 1,039,100 |
| Mar 31, 2026 | 1,747.00 | 1,777.00 | 1,732.50 | 1,748.00 | 1,748.00 | -0.65% | 837,200 |
| Mar 30, 2026 | 1,700.00 | 1,766.00 | 1,690.00 | 1,759.50 | 1,759.50 | -1.76% | 606,500 |
| Mar 27, 2026 | 1,780.00 | 1,792.00 | 1,759.50 | 1,791.00 | 1,766.00 | 1.07% | 904,100 |
| Mar 26, 2026 | 1,766.50 | 1,790.00 | 1,745.00 | 1,772.00 | 1,747.27 | 1.66% | 721,500 |
| Mar 25, 2026 | 1,745.00 | 1,748.00 | 1,725.50 | 1,743.00 | 1,718.67 | 2.17% | 587,200 |
| Mar 24, 2026 | 1,706.50 | 1,716.50 | 1,686.00 | 1,706.00 | 1,682.19 | 2.25% | 551,700 |
| Mar 23, 2026 | 1,670.00 | 1,676.50 | 1,630.00 | 1,668.50 | 1,645.21 | -3.08% | 872,700 |
| Mar 19, 2026 | 1,760.00 | 1,766.00 | 1,714.00 | 1,721.50 | 1,697.47 | -3.50% | 1,280,200 |
| Mar 18, 2026 | 1,744.00 | 1,790.00 | 1,737.50 | 1,784.00 | 1,759.10 | 3.30% | 659,900 |
| Mar 17, 2026 | 1,717.00 | 1,727.00 | 1,703.50 | 1,727.00 | 1,702.89 | 1.50% | 617,300 |
| Mar 16, 2026 | 1,718.00 | 1,727.00 | 1,701.50 | 1,701.50 | 1,677.75 | -0.82% | 613,300 |
| Mar 13, 2026 | 1,690.50 | 1,720.50 | 1,682.00 | 1,715.50 | 1,691.55 | 1.60% | 890,800 |
| Mar 12, 2026 | 1,676.50 | 1,692.50 | 1,664.00 | 1,688.50 | 1,664.93 | -0.21% | 629,100 |
| Mar 11, 2026 | 1,675.00 | 1,706.50 | 1,650.00 | 1,692.00 | 1,668.38 | 3.17% | 658,800 |
| Mar 10, 2026 | 1,638.50 | 1,653.50 | 1,621.50 | 1,640.00 | 1,617.11 | 5.23% | 910,100 |
| Mar 9, 2026 | 1,534.00 | 1,570.00 | 1,528.00 | 1,558.50 | 1,536.75 | -3.80% | 819,500 |
| Mar 6, 2026 | 1,622.00 | 1,631.00 | 1,603.50 | 1,620.00 | 1,597.39 | -1.31% | 556,800 |
| Mar 5, 2026 | 1,659.50 | 1,676.00 | 1,630.00 | 1,641.50 | 1,618.59 | 1.36% | 585,700 |
| Mar 4, 2026 | 1,655.50 | 1,662.50 | 1,597.00 | 1,619.50 | 1,596.89 | -3.89% | 934,500 |
| Mar 3, 2026 | 1,718.00 | 1,730.00 | 1,673.00 | 1,685.00 | 1,661.48 | -2.77% | 809,000 |
| Mar 2, 2026 | 1,725.00 | 1,744.00 | 1,706.50 | 1,733.00 | 1,708.81 | -2.15% | 498,700 |
| Feb 27, 2026 | 1,732.00 | 1,777.00 | 1,727.50 | 1,771.00 | 1,746.28 | 2.43% | 553,400 |
| Feb 26, 2026 | 1,728.50 | 1,745.00 | 1,723.00 | 1,729.00 | 1,704.87 | 0.38% | 459,500 |
| Feb 25, 2026 | 1,762.00 | 1,766.00 | 1,706.00 | 1,722.50 | 1,698.46 | -2.35% | 479,800 |
| Feb 24, 2026 | 1,778.00 | 1,778.50 | 1,736.50 | 1,764.00 | 1,739.38 | 0.31% | 555,200 |
| Feb 20, 2026 | 1,790.00 | 1,793.00 | 1,737.00 | 1,758.50 | 1,733.95 | -3.03% | 747,500 |
| Feb 19, 2026 | 1,785.00 | 1,813.50 | 1,785.00 | 1,813.50 | 1,788.19 | 1.68% | 730,000 |
| Feb 18, 2026 | 1,775.00 | 1,793.00 | 1,765.00 | 1,783.50 | 1,758.60 | 1.19% | 594,200 |
| Feb 17, 2026 | 1,750.00 | 1,772.00 | 1,745.00 | 1,762.50 | 1,737.90 | 1.88% | 720,100 |
| Feb 16, 2026 | 1,744.00 | 1,754.00 | 1,724.50 | 1,730.00 | 1,705.85 | 1.35% | 715,300 |
| Feb 13, 2026 | 1,729.00 | 1,745.00 | 1,707.00 | 1,707.00 | 1,683.17 | -0.52% | 620,600 |
| Feb 12, 2026 | 1,660.00 | 1,720.00 | 1,659.00 | 1,716.00 | 1,692.05 | 3.53% | 663,100 |
| Feb 10, 2026 | 1,649.00 | 1,660.00 | 1,636.00 | 1,657.50 | 1,634.36 | 1.31% | 476,700 |
| Feb 9, 2026 | 1,662.00 | 1,662.00 | 1,626.00 | 1,636.00 | 1,613.16 | 0.40% | 504,800 |
| Feb 6, 2026 | 1,603.50 | 1,632.00 | 1,600.00 | 1,629.50 | 1,606.75 | 2.13% | 409,000 |
| Feb 5, 2026 | 1,599.00 | 1,608.00 | 1,584.50 | 1,595.50 | 1,573.23 | 1.08% | 500,900 |
| Feb 4, 2026 | 1,565.00 | 1,581.50 | 1,555.50 | 1,578.50 | 1,556.47 | 1.48% | 543,600 |
| Feb 3, 2026 | 1,526.50 | 1,555.50 | 1,522.00 | 1,555.50 | 1,533.79 | 1.80% | 747,300 |
| Feb 2, 2026 | 1,558.00 | 1,569.50 | 1,522.00 | 1,528.00 | 1,506.67 | -2.43% | 1,231,300 |
| Jan 30, 2026 | 1,540.00 | 1,614.00 | 1,525.50 | 1,566.00 | 1,544.14 | 3.37% | 1,388,600 |
| Jan 29, 2026 | 1,523.00 | 1,527.00 | 1,506.50 | 1,515.00 | 1,493.85 | -0.36% | 752,100 |
| Jan 28, 2026 | 1,529.00 | 1,536.00 | 1,516.00 | 1,520.50 | 1,499.28 | -0.78% | 646,600 |
| Jan 27, 2026 | 1,547.50 | 1,550.50 | 1,525.00 | 1,532.50 | 1,511.11 | -1.48% | 525,200 |
| Jan 26, 2026 | 1,570.00 | 1,570.00 | 1,553.50 | 1,555.50 | 1,533.79 | -1.46% | 458,000 |
| Jan 23, 2026 | 1,586.00 | 1,599.00 | 1,575.50 | 1,578.50 | 1,556.47 | -1.37% | 572,500 |
| Jan 22, 2026 | 1,594.50 | 1,609.50 | 1,584.00 | 1,600.50 | 1,578.16 | 0.47% | 563,900 |
| Jan 21, 2026 | 1,562.00 | 1,593.00 | 1,562.00 | 1,593.00 | 1,570.76 | 0.98% | 589,400 |
| Jan 20, 2026 | 1,582.50 | 1,582.50 | 1,564.50 | 1,577.50 | 1,555.48 | 0.03% | 501,000 |
| Jan 19, 2026 | 1,577.50 | 1,588.50 | 1,573.00 | 1,577.00 | 1,554.99 | 0.25% | 478,000 |
| Jan 16, 2026 | 1,567.50 | 1,574.00 | 1,555.00 | 1,573.00 | 1,551.04 | -0.06% | 444,700 |
| Jan 15, 2026 | 1,576.00 | 1,582.50 | 1,568.50 | 1,574.00 | 1,552.03 | -0.44% | 496,500 |
| Jan 14, 2026 | 1,561.00 | 1,582.00 | 1,559.50 | 1,581.00 | 1,558.93 | 0.48% | 506,800 |
| Jan 13, 2026 | 1,573.00 | 1,579.00 | 1,561.50 | 1,573.50 | 1,551.54 | 0.61% | 573,300 |
| Jan 9, 2026 | 1,563.00 | 1,573.00 | 1,550.00 | 1,564.00 | 1,542.17 | 0.35% | 460,300 |
| Jan 8, 2026 | 1,528.00 | 1,559.50 | 1,528.00 | 1,558.50 | 1,536.75 | 1.80% | 459,900 |
| Jan 7, 2026 | 1,550.00 | 1,555.50 | 1,531.00 | 1,531.00 | 1,509.63 | -2.36% | 693,500 |
| Jan 6, 2026 | 1,571.00 | 1,590.00 | 1,565.00 | 1,568.00 | 1,546.11 | -0.60% | 560,200 |
| Jan 5, 2026 | 1,558.00 | 1,585.50 | 1,552.50 | 1,577.50 | 1,555.48 | 1.74% | 626,200 |
| Dec 30, 2025 | 1,560.00 | 1,563.00 | 1,548.00 | 1,550.50 | 1,528.86 | -0.35% | 444,800 |
| Dec 29, 2025 | 1,540.00 | 1,562.50 | 1,538.50 | 1,556.00 | 1,534.28 | 1.07% | 501,000 |
| Dec 26, 2025 | 1,555.00 | 1,558.50 | 1,532.00 | 1,539.50 | 1,518.01 | -0.65% | 494,300 |
| Dec 25, 2025 | 1,545.00 | 1,553.00 | 1,531.00 | 1,549.50 | 1,527.87 | 1.01% | 438,800 |
| Dec 24, 2025 | 1,540.00 | 1,548.50 | 1,527.50 | 1,534.00 | 1,512.59 | -0.20% | 453,800 |
| Dec 23, 2025 | 1,518.00 | 1,539.00 | 1,511.00 | 1,537.00 | 1,515.55 | 1.15% | 715,900 |
| Dec 22, 2025 | 1,510.00 | 1,524.00 | 1,503.00 | 1,519.50 | 1,498.29 | 0.83% | 592,400 |
| Dec 19, 2025 | 1,489.50 | 1,515.50 | 1,484.50 | 1,507.00 | 1,485.96 | 0.97% | 707,900 |
| Dec 18, 2025 | 1,485.50 | 1,496.00 | 1,478.00 | 1,492.50 | 1,471.67 | 1.50% | 514,200 |
| Dec 17, 2025 | 1,463.00 | 1,476.50 | 1,454.50 | 1,470.50 | 1,449.97 | -0.07% | 531,100 |
| Dec 16, 2025 | 1,511.50 | 1,515.00 | 1,471.50 | 1,471.50 | 1,450.96 | -2.39% | 505,200 |
| Dec 15, 2025 | 1,485.50 | 1,513.00 | 1,474.00 | 1,507.50 | 1,486.46 | 2.55% | 678,300 |
| Dec 12, 2025 | 1,484.50 | 1,484.50 | 1,459.00 | 1,470.00 | 1,449.48 | -0.20% | 820,200 |
| Dec 11, 2025 | 1,516.00 | 1,516.00 | 1,469.50 | 1,473.00 | 1,452.44 | -2.13% | 522,100 |
| Dec 10, 2025 | 1,505.00 | 1,513.00 | 1,492.00 | 1,505.00 | 1,483.99 | 0.94% | 724,000 |
| Dec 9, 2025 | 1,498.00 | 1,502.50 | 1,476.00 | 1,491.00 | 1,470.19 | - | 564,400 |
| Dec 8, 2025 | 1,495.50 | 1,496.50 | 1,479.50 | 1,491.00 | 1,470.19 | 0.24% | 698,100 |
| Dec 5, 2025 | 1,486.00 | 1,504.00 | 1,477.00 | 1,487.50 | 1,466.74 | 0.85% | 812,100 |
| Dec 4, 2025 | 1,478.00 | 1,484.00 | 1,466.00 | 1,475.00 | 1,454.41 | -0.67% | 795,600 |
| Dec 3, 2025 | 1,485.00 | 1,492.00 | 1,458.50 | 1,485.00 | 1,464.27 | -0.13% | 810,200 |
| Dec 2, 2025 | 1,508.50 | 1,512.50 | 1,487.00 | 1,487.00 | 1,466.24 | -2.14% | 811,500 |
| Dec 1, 2025 | 1,570.00 | 1,570.00 | 1,513.50 | 1,519.50 | 1,498.29 | -2.78% | 831,900 |