Skip to main content
Hokkaido Electric Power Company, Incorporated (TYO:9509)
Japan flag Japan · Delayed Price · Currency is JPY
1,005.00
-54.50 (-5.14%)
At close: Mar 9, 2026

TYO:9509 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,050.001,062.001,034.001,059.501,059.500.81%3,520,400
Mar 5, 20261,105.001,105.001,045.501,051.001,051.00-1.59%5,551,700
Mar 4, 20261,097.001,109.001,048.501,068.001,068.00-5.24%6,629,700
Mar 3, 20261,158.001,164.501,120.501,127.001,127.00-3.63%4,039,200
Mar 2, 20261,173.001,188.001,154.501,169.501,169.50-4.96%4,574,200
Feb 27, 20261,202.001,234.501,196.501,230.501,230.501.53%3,180,400
Feb 26, 20261,201.001,241.501,199.001,212.001,212.001.64%4,205,600
Feb 25, 20261,185.001,197.501,156.501,192.501,192.500.51%3,827,100
Feb 24, 20261,200.001,204.501,170.001,186.501,186.50-0.38%3,758,400
Feb 20, 20261,218.501,224.001,154.001,191.001,191.00-4.61%6,907,300
Feb 19, 20261,260.501,281.001,230.001,248.501,248.500.60%5,092,000
Feb 18, 20261,180.001,241.001,173.001,241.001,241.004.68%6,046,200
Feb 17, 20261,168.001,217.501,163.501,185.501,185.502.64%6,313,400
Feb 16, 20261,120.001,175.001,114.001,155.001,155.005.96%8,747,600
Feb 13, 20261,068.001,110.001,047.001,090.001,090.00-0.14%10,196,200
Feb 12, 20261,092.501,104.501,088.501,091.501,091.500.18%5,135,500
Feb 10, 20261,094.501,095.001,064.001,089.501,089.500.69%4,830,600
Feb 9, 20261,134.001,134.001,073.001,082.001,082.00-2.96%6,057,400
Feb 6, 20261,070.001,118.001,056.501,115.001,115.003.87%3,974,500
Feb 5, 20261,052.001,079.001,047.501,073.501,073.502.53%3,120,200
Feb 4, 20261,019.501,051.501,016.501,047.001,047.003.66%3,584,200
Feb 3, 2026999.901,010.50994.601,010.001,010.000.90%3,937,500
Feb 2, 20261,049.501,049.50999.001,001.001,001.00-4.58%7,138,100
Jan 30, 20261,036.001,067.501,033.001,049.001,049.001.50%4,145,900
Jan 29, 20261,027.001,040.001,014.001,033.501,033.50-0.43%3,363,500
Jan 28, 20261,064.001,065.501,037.001,038.001,038.00-1.89%3,055,700
Jan 27, 20261,086.501,088.001,057.501,058.001,058.00-2.76%2,829,700
Jan 26, 20261,102.001,107.501,085.001,088.001,088.00-1.89%2,920,400
Jan 23, 20261,144.001,145.501,107.001,109.001,109.00-3.61%3,834,200
Jan 22, 20261,160.001,161.001,142.001,150.501,150.50-0.39%2,389,800
Jan 21, 20261,129.001,155.001,125.001,155.001,155.000.48%2,819,300
Jan 20, 20261,175.501,176.501,132.501,149.501,149.50-2.42%2,879,800
Jan 19, 20261,163.001,188.001,160.001,178.001,178.001.25%2,440,600
Jan 16, 20261,173.001,174.001,147.501,163.501,163.50-0.09%2,357,300
Jan 15, 20261,157.001,173.501,144.001,164.501,164.500.52%2,619,200
Jan 14, 20261,143.001,161.501,139.001,158.501,158.501.49%3,555,100
Jan 13, 20261,129.501,141.501,117.501,141.501,141.502.93%3,828,200
Jan 9, 20261,131.501,139.501,104.501,109.001,109.00-1.81%3,114,400
Jan 8, 20261,085.001,137.501,083.501,129.501,129.503.67%4,664,800
Jan 7, 20261,092.001,094.001,073.501,089.501,089.50-0.95%3,533,200
Jan 6, 20261,098.001,121.501,089.001,100.001,100.00-4,474,700
Jan 5, 20261,065.001,113.501,064.001,100.001,100.004.66%5,433,500
Dec 30, 20251,062.501,072.001,051.001,051.001,051.00-1.45%2,643,300
Dec 29, 20251,059.501,076.501,055.501,066.501,066.500.61%2,163,800
Dec 26, 20251,074.001,076.501,055.001,060.001,060.00-1.49%2,912,300
Dec 25, 20251,068.001,089.501,066.001,076.001,076.000.99%4,000,500
Dec 24, 20251,061.001,072.501,055.501,065.501,065.500.52%2,719,400
Dec 23, 20251,051.001,063.001,047.001,060.001,060.001.44%2,498,900
Dec 22, 20251,047.501,048.501,033.501,045.001,045.000.43%2,420,600
Dec 19, 20251,027.501,041.001,025.001,040.501,040.500.34%3,482,500
Dec 18, 20251,023.001,041.001,020.001,037.001,037.001.52%3,046,400
Dec 17, 20251,022.001,028.501,006.501,021.501,021.50-1.16%4,117,900
Dec 16, 20251,069.001,069.501,029.001,033.501,033.50-2.45%3,815,700
Dec 15, 20251,058.501,080.501,045.501,059.501,059.500.95%5,184,800
Dec 12, 20251,055.501,056.001,028.001,049.501,049.502.34%6,613,900
Dec 11, 20251,065.001,077.501,015.001,025.501,025.50-3.62%8,008,700
Dec 10, 20251,022.501,080.001,019.001,064.001,064.005.24%12,503,100
Dec 9, 20251,032.501,040.501,008.501,011.001,011.00-2.13%4,601,000
Dec 8, 20251,039.001,043.001,017.001,033.001,033.00-0.58%4,340,600
Dec 5, 20251,056.001,073.501,039.001,039.001,039.00-2.26%4,489,200
Dec 4, 20251,065.001,075.501,039.001,063.001,063.00-0.79%4,959,500
Dec 3, 20251,093.001,101.501,067.001,071.501,071.50-2.64%6,051,800
Dec 2, 20251,129.501,134.501,095.501,100.501,100.50-3.46%7,290,400
Dec 1, 20251,224.001,228.001,140.001,140.001,140.00-5.71%6,908,600
Nov 28, 20251,205.001,254.001,193.501,209.001,209.000.62%9,808,700
Nov 27, 20251,271.501,295.001,192.501,201.501,201.50-4.49%14,892,800
Nov 26, 20251,190.001,260.001,176.501,258.001,258.009.30%19,911,800
Nov 25, 20251,110.001,168.501,109.001,151.001,151.004.92%7,846,600
Nov 21, 20251,102.501,134.501,081.001,097.001,097.00-2.23%4,940,800
Nov 20, 20251,123.001,126.001,066.001,122.001,122.002.42%5,065,400
Nov 19, 20251,110.001,133.001,065.001,095.501,095.50-0.77%5,044,600
Nov 18, 20251,110.001,126.501,099.001,104.001,104.00-0.36%5,275,600
Nov 17, 20251,069.501,110.001,067.001,108.001,108.004.04%4,428,000
Nov 14, 20251,070.501,096.001,052.001,065.001,065.00-1.98%4,426,400
Nov 13, 20251,054.001,094.501,052.001,086.501,086.503.18%4,021,800
Nov 12, 20251,044.501,072.501,041.001,053.001,053.000.67%3,264,100
Nov 11, 20251,035.001,057.001,029.001,046.001,046.002.30%4,051,600
Nov 10, 20251,027.501,038.501,013.501,022.501,022.500.10%2,757,500
Nov 7, 2025999.901,028.00990.001,021.501,021.50-0.20%2,762,100
Nov 6, 20251,017.501,042.501,010.001,023.501,023.500.69%4,023,200
Nov 5, 2025999.001,016.50976.801,016.501,016.500.64%6,093,900
Nov 4, 20251,058.001,060.001,004.501,010.001,010.00-6.05%8,799,800
Oct 31, 20251,103.001,116.001,072.501,075.001,075.00-1.19%6,730,300
Oct 30, 20251,055.501,092.501,052.001,088.001,088.002.02%4,978,300
Oct 29, 20251,093.501,106.001,066.501,066.501,066.50-2.69%3,577,700
Oct 28, 20251,113.001,126.001,086.501,096.001,096.00-1.79%3,473,000
Oct 27, 20251,119.001,138.001,105.001,116.001,116.000.36%3,430,200
Oct 24, 20251,109.501,145.501,106.001,112.001,112.000.36%7,348,000
Oct 23, 20251,109.501,116.001,098.501,108.001,108.00-0.76%2,430,000
Oct 22, 20251,108.501,128.501,105.501,116.501,116.50-0.58%2,238,900
Oct 21, 20251,141.001,152.001,112.001,123.001,123.00-2.14%2,921,600
Oct 20, 20251,149.001,153.001,129.501,147.501,147.501.24%3,224,200
Oct 17, 20251,135.001,155.001,127.501,133.501,133.50-2.33%3,372,800
Oct 16, 20251,130.001,176.001,128.001,160.501,160.502.16%3,211,600
Oct 15, 20251,110.001,136.001,105.501,136.001,136.002.53%2,462,300
Oct 14, 20251,099.001,137.501,095.001,108.001,108.00-0.76%3,853,300
Oct 10, 20251,153.501,154.001,112.001,116.501,116.50-4.61%4,193,800
Oct 9, 20251,158.001,184.001,141.001,170.501,170.502.50%5,003,700
Oct 8, 20251,169.001,178.001,137.501,142.001,142.00-1.89%4,091,700
Oct 7, 20251,139.001,199.501,133.001,164.001,164.003.28%7,867,000