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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,478	1,475	1,475	1,484	1,466	795,600
December 03, 2025	1,485	1,485	1,485	1,492	1,458.5	810,200
December 02, 2025	1,508.5	1,487	1,487	1,512.5	1,487	811,500
December 01, 2025	1,570	1,519.5	1,519.5	1,570	1,513.5	831,900
November 28, 2025	1,560	1,563	1,563	1,579	1,552.5	735,700
November 27, 2025	1,585	1,569.5	1,569.5	1,591.5	1,562.5	707,400
November 26, 2025	1,554	1,569.5	1,569.5	1,577.5	1,549.5	1.84M
November 25, 2025	1,489.5	1,538.5	1,538.5	1,548.5	1,487	1.31M
November 21, 2025	1,466	1,476	1,476	1,493	1,462.5	958,000
November 20, 2025	1,458.5	1,462	1,462	1,465	1,443	688,300
November 19, 2025	1,429.5	1,435	1,435	1,440	1,408.5	551,400
November 18, 2025	1,457	1,421.5	1,421.5	1,463	1,410.5	657,100
November 17, 2025	1,440	1,452.5	1,452.5	1,459.5	1,435	454,600
November 14, 2025	1,420	1,441	1,441	1,441.5	1,417.5	492,400
November 13, 2025	1,424	1,439.5	1,439.5	1,439.5	1,421	494,000
November 12, 2025	1,426	1,419.5	1,419.5	1,438.5	1,410.5	501,100
November 11, 2025	1,421.5	1,423.5	1,423.5	1,425	1,409.5	367,600
November 10, 2025	1,414	1,417	1,417	1,426.5	1,404	525,200
November 07, 2025	1,386.5	1,400.5	1,400.5	1,406.5	1,386.5	427,700
November 06, 2025	1,379.5	1,401	1,401	1,404	1,376	556,600
November 05, 2025	1,370.5	1,384	1,384	1,384	1,350	539,500
November 04, 2025	1,379	1,376.5	1,376.5	1,411	1,376.5	823,400
October 31, 2025	1,403.5	1,378	1,378	1,408	1,375.5	719,500
October 30, 2025	1,351	1,387	1,387	1,416	1,350.5	838,700
October 29, 2025	1,371	1,350.5	1,350.5	1,382	1,350.5	414,800
October 28, 2025	1,402	1,363.5	1,363.5	1,405	1,360	833,500
October 27, 2025	1,430.5	1,411.5	1,411.5	1,436.5	1,400.5	864,300
October 24, 2025	1,386.5	1,388	1,388	1,395.5	1,380	322,300
October 23, 2025	1,391	1,390.5	1,390.5	1,394	1,384	301,300
October 22, 2025	1,368.5	1,391.5	1,391.5	1,392	1,368	368,900
October 21, 2025	1,384.5	1,380.5	1,380.5	1,396	1,376.5	399,900
October 20, 2025	1,400	1,395	1,395	1,403	1,388	388,400
October 17, 2025	1,392	1,394.5	1,394.5	1,410	1,384	403,800
October 16, 2025	1,400	1,408	1,408	1,413.5	1,397	572,500
October 15, 2025	1,368.5	1,402	1,402	1,402	1,358.5	376,600
October 14, 2025	1,365	1,360.5	1,360.5	1,389.5	1,357.5	493,100
October 10, 2025	1,408	1,385.5	1,385.5	1,418.5	1,380.5	547,900
October 09, 2025	1,413.5	1,421.5	1,421.5	1,427.5	1,404	478,400
October 08, 2025	1,422	1,412	1,412	1,433	1,407	609,800
October 07, 2025	1,400	1,407	1,407	1,426	1,393	563,900
October 06, 2025	1,429.5	1,396	1,396	1,431.5	1,392.5	589,800
October 03, 2025	1,362.5	1,374.5	1,374.5	1,380.5	1,357	459,400
October 02, 2025	1,401.5	1,362.5	1,362.5	1,408.5	1,341.5	860,700
October 01, 2025	1,340	1,393	1,393	1,400.5	1,340	1.32M
September 30, 2025	1,335	1,315	1,315	1,340	1,314	370,100
September 29, 2025	1,341	1,344	1,344	1,352.5	1,330.5	411,500
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

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