Hokkaido Electric Power Company, Incorporated (TYO:9509)
Japan
· Delayed Price · Currency is JPY 1,037.00
+29.00 (2.88%)
Apr 28, 2026, 3:30 PM JST
TYO:9509 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,009.00 | 1,037.00 | 1,008.50 | 1,037.00 | 1,037.00 | 2.88% | 3,216,500 |
| Apr 27, 2026 | 1,007.50 | 1,024.00 | 997.40 | 1,008.00 | 1,008.00 | 1.56% | 3,409,400 |
| Apr 24, 2026 | 1,006.00 | 1,017.50 | 992.10 | 992.50 | 992.50 | -0.57% | 2,916,100 |
| Apr 23, 2026 | 1,012.00 | 1,015.00 | 991.70 | 998.20 | 998.20 | -1.31% | 3,778,500 |
| Apr 22, 2026 | 1,016.00 | 1,021.50 | 1,007.00 | 1,011.50 | 1,011.50 | -0.44% | 2,441,300 |
| Apr 21, 2026 | 1,029.50 | 1,034.50 | 1,011.00 | 1,016.00 | 1,016.00 | -1.31% | 2,402,900 |
| Apr 20, 2026 | 1,042.00 | 1,045.50 | 1,029.00 | 1,029.50 | 1,029.50 | -1.20% | 2,619,800 |
| Apr 17, 2026 | 1,057.50 | 1,057.50 | 1,042.00 | 1,042.00 | 1,042.00 | -2.07% | 2,335,300 |
| Apr 16, 2026 | 1,047.50 | 1,065.00 | 1,045.00 | 1,064.00 | 1,064.00 | 1.87% | 2,065,800 |
| Apr 15, 2026 | 1,048.00 | 1,054.00 | 1,035.50 | 1,044.50 | 1,044.50 | 0.48% | 2,040,200 |
| Apr 14, 2026 | 1,050.00 | 1,051.50 | 1,037.50 | 1,039.50 | 1,039.50 | -0.48% | 2,566,900 |
| Apr 13, 2026 | 1,071.00 | 1,077.00 | 1,040.00 | 1,044.50 | 1,044.50 | -2.34% | 2,605,900 |
| Apr 10, 2026 | 1,111.00 | 1,114.00 | 1,068.00 | 1,069.50 | 1,069.50 | -1.75% | 2,209,400 |
| Apr 9, 2026 | 1,102.50 | 1,114.00 | 1,084.00 | 1,088.50 | 1,088.50 | -1.00% | 1,932,200 |
| Apr 8, 2026 | 1,115.50 | 1,118.00 | 1,097.50 | 1,099.50 | 1,099.50 | 2.23% | 2,666,900 |
| Apr 7, 2026 | 1,084.00 | 1,105.00 | 1,071.00 | 1,075.50 | 1,075.50 | -0.28% | 1,724,000 |
| Apr 6, 2026 | 1,103.50 | 1,104.50 | 1,065.50 | 1,078.50 | 1,078.50 | -1.51% | 2,233,700 |
| Apr 3, 2026 | 1,105.00 | 1,118.00 | 1,086.00 | 1,095.00 | 1,095.00 | -0.73% | 3,505,500 |
| Apr 2, 2026 | 1,130.00 | 1,145.00 | 1,097.50 | 1,103.00 | 1,103.00 | -2.39% | 2,935,200 |
| Apr 1, 2026 | 1,086.00 | 1,130.00 | 1,080.00 | 1,130.00 | 1,130.00 | 7.01% | 4,257,800 |
| Mar 31, 2026 | 1,063.00 | 1,084.50 | 1,054.00 | 1,056.00 | 1,056.00 | -1.90% | 2,725,100 |
| Mar 30, 2026 | 1,065.50 | 1,078.50 | 1,055.50 | 1,076.50 | 1,076.50 | -2.67% | 3,361,900 |
| Mar 27, 2026 | 1,090.00 | 1,106.00 | 1,080.50 | 1,106.00 | 1,091.00 | 2.41% | 3,160,800 |
| Mar 26, 2026 | 1,098.00 | 1,114.50 | 1,065.50 | 1,080.00 | 1,065.35 | -1.01% | 2,903,200 |
| Mar 25, 2026 | 1,075.00 | 1,096.50 | 1,064.00 | 1,091.00 | 1,076.20 | 3.95% | 3,518,600 |
| Mar 24, 2026 | 1,056.50 | 1,063.00 | 1,034.00 | 1,049.50 | 1,035.27 | 2.04% | 2,168,700 |
| Mar 23, 2026 | 1,036.00 | 1,045.00 | 1,016.00 | 1,028.50 | 1,014.55 | -2.74% | 3,211,300 |
| Mar 19, 2026 | 1,088.00 | 1,093.00 | 1,052.00 | 1,057.50 | 1,043.16 | -4.04% | 3,948,000 |
| Mar 18, 2026 | 1,056.00 | 1,104.00 | 1,055.00 | 1,102.00 | 1,087.05 | 5.20% | 3,423,700 |
| Mar 17, 2026 | 1,063.00 | 1,072.50 | 1,045.00 | 1,047.50 | 1,033.29 | -0.90% | 1,577,100 |
| Mar 16, 2026 | 1,069.50 | 1,072.00 | 1,046.50 | 1,057.00 | 1,042.66 | -0.05% | 2,154,800 |
| Mar 13, 2026 | 1,079.00 | 1,098.00 | 1,050.00 | 1,057.50 | 1,043.16 | -0.70% | 3,852,400 |
| Mar 12, 2026 | 1,051.50 | 1,065.00 | 1,038.00 | 1,065.00 | 1,050.56 | 0.14% | 3,424,800 |
| Mar 11, 2026 | 1,064.50 | 1,084.50 | 1,059.00 | 1,063.50 | 1,049.08 | 2.01% | 3,548,200 |
| Mar 10, 2026 | 1,035.00 | 1,052.00 | 1,016.00 | 1,042.50 | 1,028.36 | 3.73% | 4,218,900 |
| Mar 9, 2026 | 1,004.00 | 1,025.00 | 982.00 | 1,005.00 | 991.37 | -5.14% | 9,827,500 |
| Mar 6, 2026 | 1,050.00 | 1,062.00 | 1,034.00 | 1,059.50 | 1,045.13 | 0.81% | 3,520,400 |
| Mar 5, 2026 | 1,105.00 | 1,105.00 | 1,045.50 | 1,051.00 | 1,036.75 | -1.59% | 5,551,700 |
| Mar 4, 2026 | 1,097.00 | 1,109.00 | 1,048.50 | 1,068.00 | 1,053.52 | -5.24% | 6,629,700 |
| Mar 3, 2026 | 1,158.00 | 1,164.50 | 1,120.50 | 1,127.00 | 1,111.72 | -3.63% | 4,039,200 |
| Mar 2, 2026 | 1,173.00 | 1,188.00 | 1,154.50 | 1,169.50 | 1,153.64 | -4.96% | 4,574,200 |
| Feb 27, 2026 | 1,202.00 | 1,234.50 | 1,196.50 | 1,230.50 | 1,213.81 | 1.53% | 3,180,400 |
| Feb 26, 2026 | 1,201.00 | 1,241.50 | 1,199.00 | 1,212.00 | 1,195.56 | 1.64% | 4,205,600 |
| Feb 25, 2026 | 1,185.00 | 1,197.50 | 1,156.50 | 1,192.50 | 1,176.33 | 0.51% | 3,827,100 |
| Feb 24, 2026 | 1,200.00 | 1,204.50 | 1,170.00 | 1,186.50 | 1,170.41 | -0.38% | 3,758,400 |
| Feb 20, 2026 | 1,218.50 | 1,224.00 | 1,154.00 | 1,191.00 | 1,174.85 | -4.61% | 6,907,300 |
| Feb 19, 2026 | 1,260.50 | 1,281.00 | 1,230.00 | 1,248.50 | 1,231.57 | 0.60% | 5,092,000 |
| Feb 18, 2026 | 1,180.00 | 1,241.00 | 1,173.00 | 1,241.00 | 1,224.17 | 4.68% | 6,046,200 |
| Feb 17, 2026 | 1,168.00 | 1,217.50 | 1,163.50 | 1,185.50 | 1,169.42 | 2.64% | 6,313,400 |
| Feb 16, 2026 | 1,120.00 | 1,175.00 | 1,114.00 | 1,155.00 | 1,139.34 | 5.96% | 8,747,600 |
| Feb 13, 2026 | 1,068.00 | 1,110.00 | 1,047.00 | 1,090.00 | 1,075.22 | -0.14% | 10,196,200 |
| Feb 12, 2026 | 1,092.50 | 1,104.50 | 1,088.50 | 1,091.50 | 1,076.70 | 0.18% | 5,135,500 |
| Feb 10, 2026 | 1,094.50 | 1,095.00 | 1,064.00 | 1,089.50 | 1,074.72 | 0.69% | 4,830,600 |
| Feb 9, 2026 | 1,134.00 | 1,134.00 | 1,073.00 | 1,082.00 | 1,067.33 | -2.96% | 6,057,400 |
| Feb 6, 2026 | 1,070.00 | 1,118.00 | 1,056.50 | 1,115.00 | 1,099.88 | 3.87% | 3,974,500 |
| Feb 5, 2026 | 1,052.00 | 1,079.00 | 1,047.50 | 1,073.50 | 1,058.94 | 2.53% | 3,120,200 |
| Feb 4, 2026 | 1,019.50 | 1,051.50 | 1,016.50 | 1,047.00 | 1,032.80 | 3.66% | 3,584,200 |
| Feb 3, 2026 | 999.90 | 1,010.50 | 994.60 | 1,010.00 | 996.30 | 0.90% | 3,937,500 |
| Feb 2, 2026 | 1,049.50 | 1,049.50 | 999.00 | 1,001.00 | 987.42 | -4.58% | 7,138,100 |
| Jan 30, 2026 | 1,036.00 | 1,067.50 | 1,033.00 | 1,049.00 | 1,034.77 | 1.50% | 4,145,900 |
| Jan 29, 2026 | 1,027.00 | 1,040.00 | 1,014.00 | 1,033.50 | 1,019.48 | -0.43% | 3,363,500 |
| Jan 28, 2026 | 1,064.00 | 1,065.50 | 1,037.00 | 1,038.00 | 1,023.92 | -1.89% | 3,055,700 |
| Jan 27, 2026 | 1,086.50 | 1,088.00 | 1,057.50 | 1,058.00 | 1,043.65 | -2.76% | 2,829,700 |
| Jan 26, 2026 | 1,102.00 | 1,107.50 | 1,085.00 | 1,088.00 | 1,073.24 | -1.89% | 2,920,400 |
| Jan 23, 2026 | 1,144.00 | 1,145.50 | 1,107.00 | 1,109.00 | 1,093.96 | -3.61% | 3,834,200 |
| Jan 22, 2026 | 1,160.00 | 1,161.00 | 1,142.00 | 1,150.50 | 1,134.90 | -0.39% | 2,389,800 |
| Jan 21, 2026 | 1,129.00 | 1,155.00 | 1,125.00 | 1,155.00 | 1,139.34 | 0.48% | 2,819,300 |
| Jan 20, 2026 | 1,175.50 | 1,176.50 | 1,132.50 | 1,149.50 | 1,133.91 | -2.42% | 2,879,800 |
| Jan 19, 2026 | 1,163.00 | 1,188.00 | 1,160.00 | 1,178.00 | 1,162.02 | 1.25% | 2,440,600 |
| Jan 16, 2026 | 1,173.00 | 1,174.00 | 1,147.50 | 1,163.50 | 1,147.72 | -0.09% | 2,357,300 |
| Jan 15, 2026 | 1,157.00 | 1,173.50 | 1,144.00 | 1,164.50 | 1,148.71 | 0.52% | 2,619,200 |
| Jan 14, 2026 | 1,143.00 | 1,161.50 | 1,139.00 | 1,158.50 | 1,142.79 | 1.49% | 3,555,100 |
| Jan 13, 2026 | 1,129.50 | 1,141.50 | 1,117.50 | 1,141.50 | 1,126.02 | 2.93% | 3,828,200 |
| Jan 9, 2026 | 1,131.50 | 1,139.50 | 1,104.50 | 1,109.00 | 1,093.96 | -1.81% | 3,114,400 |
| Jan 8, 2026 | 1,085.00 | 1,137.50 | 1,083.50 | 1,129.50 | 1,114.18 | 3.67% | 4,664,800 |
| Jan 7, 2026 | 1,092.00 | 1,094.00 | 1,073.50 | 1,089.50 | 1,074.72 | -0.95% | 3,533,200 |
| Jan 6, 2026 | 1,098.00 | 1,121.50 | 1,089.00 | 1,100.00 | 1,085.08 | - | 4,474,700 |
| Jan 5, 2026 | 1,065.00 | 1,113.50 | 1,064.00 | 1,100.00 | 1,085.08 | 4.66% | 5,433,500 |
| Dec 30, 2025 | 1,062.50 | 1,072.00 | 1,051.00 | 1,051.00 | 1,036.75 | -1.45% | 2,643,300 |
| Dec 29, 2025 | 1,059.50 | 1,076.50 | 1,055.50 | 1,066.50 | 1,052.04 | 0.61% | 2,163,800 |
| Dec 26, 2025 | 1,074.00 | 1,076.50 | 1,055.00 | 1,060.00 | 1,045.62 | -1.49% | 2,912,300 |
| Dec 25, 2025 | 1,068.00 | 1,089.50 | 1,066.00 | 1,076.00 | 1,061.41 | 0.99% | 4,000,500 |
| Dec 24, 2025 | 1,061.00 | 1,072.50 | 1,055.50 | 1,065.50 | 1,051.05 | 0.52% | 2,719,400 |
| Dec 23, 2025 | 1,051.00 | 1,063.00 | 1,047.00 | 1,060.00 | 1,045.62 | 1.44% | 2,498,900 |
| Dec 22, 2025 | 1,047.50 | 1,048.50 | 1,033.50 | 1,045.00 | 1,030.83 | 0.43% | 2,420,600 |
| Dec 19, 2025 | 1,027.50 | 1,041.00 | 1,025.00 | 1,040.50 | 1,026.39 | 0.34% | 3,482,500 |
| Dec 18, 2025 | 1,023.00 | 1,041.00 | 1,020.00 | 1,037.00 | 1,022.94 | 1.52% | 3,046,400 |
| Dec 17, 2025 | 1,022.00 | 1,028.50 | 1,006.50 | 1,021.50 | 1,007.65 | -1.16% | 4,117,900 |
| Dec 16, 2025 | 1,069.00 | 1,069.50 | 1,029.00 | 1,033.50 | 1,019.48 | -2.45% | 3,815,700 |
| Dec 15, 2025 | 1,058.50 | 1,080.50 | 1,045.50 | 1,059.50 | 1,045.13 | 0.95% | 5,184,800 |
| Dec 12, 2025 | 1,055.50 | 1,056.00 | 1,028.00 | 1,049.50 | 1,035.27 | 2.34% | 6,613,900 |
| Dec 11, 2025 | 1,065.00 | 1,077.50 | 1,015.00 | 1,025.50 | 1,011.59 | -3.62% | 8,008,700 |
| Dec 10, 2025 | 1,022.50 | 1,080.00 | 1,019.00 | 1,064.00 | 1,049.57 | 5.24% | 12,503,100 |
| Dec 9, 2025 | 1,032.50 | 1,040.50 | 1,008.50 | 1,011.00 | 997.29 | -2.13% | 4,601,000 |
| Dec 8, 2025 | 1,039.00 | 1,043.00 | 1,017.00 | 1,033.00 | 1,018.99 | -0.58% | 4,340,600 |
| Dec 5, 2025 | 1,056.00 | 1,073.50 | 1,039.00 | 1,039.00 | 1,024.91 | -2.26% | 4,489,200 |
| Dec 4, 2025 | 1,065.00 | 1,075.50 | 1,039.00 | 1,063.00 | 1,048.58 | -0.79% | 4,959,500 |
| Dec 3, 2025 | 1,093.00 | 1,101.50 | 1,067.00 | 1,071.50 | 1,056.97 | -2.64% | 6,051,800 |
| Dec 2, 2025 | 1,129.50 | 1,134.50 | 1,095.50 | 1,100.50 | 1,085.57 | -3.46% | 7,290,400 |
| Dec 1, 2025 | 1,224.00 | 1,228.00 | 1,140.00 | 1,140.00 | 1,124.54 | -5.71% | 6,908,600 |