tiprankstipranks
Trending News
More News >
Hokkaido Electric Power Company,Incorporated (JP:9509)
:9509
Japanese Market
Advertisement

Hokkaido Electric Power Company,Incorporated (9509) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 19, 2025
1,096.00
1,137.00
1,085.00
1,131.00
1,131.00
+2.63%
7,251,100
0.80
Sep 18, 2025
1,150.00
1,152.00
1,100.00
1,102.00
1,102.00
-2.82%
6,344,600
0.70
Sep 17, 2025
1,170.50
1,177.00
1,131.50
1,134.00
1,134.00
-5.03%
6,589,800
0.73
Sep 16, 2025
1,211.00
1,215.00
1,188.50
1,194.00
1,194.00
-1.28%
4,884,100
0.54
Sep 12, 2025
1,231.00
1,244.00
1,204.00
1,209.50
1,209.50
-1.67%
6,597,700
0.74
Sep 11, 2025
1,220.50
1,254.50
1,209.00
1,230.00
1,230.00
+2.76%
10,924,000
1.25
Sep 10, 2025
1,185.50
1,238.00
1,180.50
1,197.00
1,197.00
+0.97%
10,427,000
1.20
Sep 09, 2025
1,199.50
1,215.00
1,173.50
1,185.50
1,185.50
-0.50%
5,835,600
0.68
Sep 08, 2025
1,188.00
1,200.00
1,165.00
1,191.50
1,191.50
+1.02%
6,167,400
0.72
Sep 05, 2025
1,162.50
1,180.00
1,154.50
1,179.50
1,179.50
+1.59%
5,298,500
0.62
Sep 04, 2025
1,167.50
1,185.00
1,146.50
1,161.00
1,161.00
+0.35%
6,313,200
0.75
Sep 03, 2025
1,198.00
1,206.00
1,147.00
1,157.00
1,157.00
-2.45%
8,723,500
1.04
Sep 02, 2025
1,179.00
1,206.00
1,168.50
1,186.00
1,186.00
+3.04%
10,729,600
1.30
Sep 01, 2025
1,169.50
1,178.00
1,145.00
1,151.00
1,151.00
-1.29%
5,426,800
0.66
Aug 29, 2025
1,160.00
1,181.50
1,140.50
1,166.00
1,166.00
+0.17%
7,303,000
0.90
Aug 28, 2025
1,140.50
1,165.00
1,134.50
1,164.00
1,164.00
+1.48%
8,445,300
1.05
Aug 27, 2025
1,112.00
1,150.00
1,105.00
1,147.00
1,147.00
+3.80%
9,765,500
1.23
Aug 26, 2025
1,163.50
1,175.50
1,089.00
1,105.00
1,105.00
-5.47%
14,652,900
1.88
Aug 25, 2025
1,231.50
1,243.50
1,163.00
1,169.00
1,169.00
-3.39%
11,047,800
1.45
Aug 22, 2025
1,190.00
1,232.00
1,181.00
1,210.00
1,210.00
+3.15%
15,599,100
2.10
Aug 21, 2025
1,160.00
1,174.00
1,140.00
1,173.00
1,173.00
+1.25%
7,385,300
1.00
Aug 20, 2025
1,155.00
1,180.00
1,122.50
1,158.50
1,158.50
-0.98%
11,917,700
1.65
Aug 19, 2025
1,145.00
1,175.00
1,135.00
1,170.00
1,170.00
+2.63%
11,886,400
1.67
Aug 18, 2025
1,210.00
1,210.00
1,115.00
1,140.00
1,140.00
-4.60%
22,314,100
3.28
Aug 15, 2025
1,156.00
1,210.00
1,153.00
1,195.00
1,195.00
+4.73%
14,689,200
2.22
Aug 14, 2025
1,107.00
1,151.00
1,094.50
1,141.00
1,141.00
+2.10%
12,328,600
1.91
Aug 13, 2025
1,068.00
1,119.00
1,061.50
1,117.50
1,117.50
+6.38%
15,175,600
2.42
Aug 12, 2025
1,055.50
1,092.00
1,044.00
1,050.50
1,050.50
+0.29%
12,386,600
2.02
Aug 08, 2025
1,029.50
1,068.00
1,027.00
1,047.50
1,047.50
+2.44%
12,532,300
2.06
Aug 07, 2025
966.00
1,029.50
962.10
1,022.50
1,022.50
+6.00%
17,813,801
3.03
Aug 06, 2025
980.70
1,005.00
955.10
964.60
964.60
-1.28%
15,901,500
2.79
Aug 05, 2025
972.00
1,028.00
969.60
977.10
977.10
+2.04%
22,184,199
4.06
Aug 04, 2025
928.20
998.00
925.00
957.60
957.60
+2.08%
20,977,000
3.89
Aug 01, 2025
921.90
958.00
915.20
938.10
938.10
+3.44%
15,619,700
2.87
Jul 31, 2025
901.50
924.40
893.80
906.90
906.90
-0.07%
11,674,500
2.16
Jul 30, 2025
899.90
913.30
890.60
907.50
907.50
+1.41%
11,029,700
2.08
Jul 29, 2025
888.00
896.50
874.00
894.90
894.90
+0.39%
5,675,600
1.06
Jul 28, 2025
895.00
909.80
878.00
891.40
891.40
+0.83%
8,473,200
1.60
Jul 25, 2025
881.00
896.30
853.80
884.10
884.10
+0.52%
9,869,400
1.89
Jul 24, 2025
850.00
897.60
843.00
879.50
879.50
+4.02%
10,257,100
2.00
Jul 23, 2025
824.60
856.50
823.50
845.50
845.50
+2.41%
8,195,600
1.61
Jul 22, 2025
821.90
854.90
816.90
825.60
825.60
+3.07%
10,537,000
2.08
Jul 18, 2025
777.70
805.90
769.00
801.00
801.00
+2.85%
6,216,400
1.24
Jul 17, 2025
782.30
786.10
767.00
778.80
778.80
-0.76%
4,237,900
0.85
Jul 16, 2025
793.50
794.60
776.20
784.80
784.80
-0.67%
3,362,800
0.67
Jul 15, 2025
793.90
801.40
784.10
790.10
790.10
-0.10%
4,402,700
0.88
Jul 14, 2025
767.90
793.40
765.30
790.90
790.90
+2.71%
4,285,600
0.86
Jul 11, 2025
781.80
793.60
769.30
770.00
770.00
-1.96%
4,531,100
0.91
Jul 10, 2025
809.00
810.00
782.20
785.40
785.40
-2.89%
4,828,100
0.97
Jul 09, 2025
817.30
827.90
802.00
808.80
808.80
-0.41%
6,555,100
1.33
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis