Shikoku Electric Power Company, Incorporated - 9507.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,356.5	1,370.5	1,370.5	1,373.5	1,354	524,500
September 25, 2025	1,350.5	1,357.5	1,357.5	1,358.5	1,343	402,800
September 24, 2025	1,364	1,352	1,352	1,370	1,350.5	320,300
September 22, 2025	1,348	1,352	1,352	1,359.5	1,345.5	294,300
September 19, 2025	1,341.5	1,344.5	1,344.5	1,355.5	1,335.5	625,700
September 18, 2025	1,359	1,347.5	1,347.5	1,361	1,335	420,000
September 17, 2025	1,370	1,354	1,354	1,380	1,345.5	520,300
September 16, 2025	1,382	1,387	1,387	1,398	1,382	265,200
September 12, 2025	1,394.5	1,391	1,391	1,400	1,389	405,300
September 11, 2025	1,408	1,400	1,400	1,414.5	1,385.5	437,500
September 10, 2025	1,392	1,392	1,392	1,417.5	1,384.5	760,200
September 09, 2025	1,390	1,387.5	1,387.5	1,396	1,382.5	282,600
September 08, 2025	1,379.5	1,389	1,389	1,392.5	1,370	341,600
September 05, 2025	1,374.5	1,377	1,377	1,379.5	1,367	421,800
September 04, 2025	1,379	1,374.5	1,374.5	1,386	1,369.5	388,900
September 03, 2025	1,409	1,373.5	1,373.5	1,409.5	1,366	558,100
September 02, 2025	1,393	1,402	1,402	1,409	1,391	470,400
September 01, 2025	1,388	1,397.5	1,397.5	1,403.5	1,377	420,500
August 29, 2025	1,387	1,387.5	1,387.5	1,390	1,372	452,100
August 28, 2025	1,384.5	1,394.5	1,394.5	1,400	1,382	1.58M
August 27, 2025	1,366	1,399.5	1,399.5	1,405	1,361.5	693,100
August 26, 2025	1,380	1,367	1,367	1,382.5	1,347.5	753,800
August 25, 2025	1,413.5	1,380	1,380	1,415	1,379.5	493,000
August 22, 2025	1,380	1,403.5	1,403.5	1,410.5	1,377.5	906,900
August 21, 2025	1,368.5	1,368	1,368	1,370.5	1,354.5	397,100
August 20, 2025	1,375	1,369	1,369	1,379	1,362.5	551,600
August 19, 2025	1,370	1,378.5	1,378.5	1,378.5	1,359.5	849,200
August 18, 2025	1,400	1,360.5	1,360.5	1,410	1,360.5	784,600
August 15, 2025	1,344	1,390	1,390	1,393.5	1,339	1.11M
August 14, 2025	1,315	1,327	1,327	1,339	1,313.5	574,400
August 13, 2025	1,321.5	1,325	1,325	1,328	1,313.5	545,600
August 12, 2025	1,326	1,318.5	1,318.5	1,336.5	1,313.5	612,900
August 08, 2025	1,320	1,322.5	1,322.5	1,331.5	1,315.5	599,100
August 07, 2025	1,286	1,312	1,312	1,312	1,280.5	547,200
August 06, 2025	1,277.5	1,281.5	1,281.5	1,290	1,274.5	567,200
August 05, 2025	1,258.5	1,277.5	1,277.5	1,298	1,255	777,900
August 04, 2025	1,256	1,249	1,249	1,265.5	1,244.5	613,400
August 01, 2025	1,240.5	1,268.5	1,268.5	1,276	1,235	862,300
July 31, 2025	1,280	1,260	1,260	1,322	1,240	1.14M
July 30, 2025	1,270	1,281	1,281	1,286.5	1,270	503,500
July 29, 2025	1,265	1,274.5	1,274.5	1,280	1,258.5	597,100
July 28, 2025	1,283	1,272	1,272	1,284.5	1,263	566,600
July 25, 2025	1,275.5	1,283	1,283	1,292.5	1,267	507,100
July 24, 2025	1,265	1,280.5	1,280.5	1,282	1,252.5	758,700
July 23, 2025	1,243	1,260	1,260	1,270	1,238.5	955,100
July 22, 2025	1,250	1,242.5	1,242.5	1,258	1,231	1.01M
July 18, 2025	1,210.5	1,227	1,227	1,227	1,200.5	722,800
July 17, 2025	1,206.5	1,208	1,208	1,211	1,198.5	632,500
July 16, 2025	1,207	1,203.5	1,203.5	1,210	1,194.5	678,300
July 15, 2025	1,216	1,217	1,217	1,227.5	1,207	729,400
July 14, 2025	1,190	1,207	1,207	1,207	1,183	586,900
July 11, 2025	1,215.5	1,188.5	1,188.5	1,219	1,188.5	587,500
July 10, 2025	1,223.5	1,214	1,214	1,231.5	1,204	743,000
July 09, 2025	1,226.5	1,223.5	1,223.5	1,239.5	1,221	651,500
July 08, 2025	1,216	1,233	1,233	1,239	1,214.5	881,200
July 07, 2025	1,232	1,223.5	1,223.5	1,242.5	1,217	741,100
July 04, 2025	1,229.5	1,244.5	1,244.5	1,246	1,219	828,100
July 03, 2025	1,214	1,223	1,223	1,231.5	1,214	906,900
July 02, 2025	1,229.5	1,214	1,214	1,237.5	1,212.5	1.05M
July 01, 2025	1,209.5	1,226	1,226	1,227	1,200	953,500

Shikoku Electric Power Company, Incorporated (9507.T) JPX