Hokkaido Electric Power Company, Incorporated - 9509.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	1,055.5	1,088	1,088	1,092.5	1,052	4.98M
October 29, 2025	1,093.5	1,066.5	1,066.5	1,106	1,066.5	3.58M
October 28, 2025	1,113	1,096	1,096	1,126	1,086.5	3.47M
October 27, 2025	1,119	1,116	1,116	1,138	1,105	3.43M
October 24, 2025	1,109.5	1,112	1,112	1,145.5	1,106	7.35M
October 23, 2025	1,109.5	1,108	1,108	1,116	1,098.5	2.43M
October 22, 2025	1,108.5	1,116.5	1,116.5	1,128.5	1,105.5	2.24M
October 21, 2025	1,141	1,123	1,123	1,152	1,112	2.92M
October 20, 2025	1,149	1,147.5	1,147.5	1,153	1,129.5	3.22M
October 17, 2025	1,135	1,133.5	1,133.5	1,155	1,127.5	3.37M
October 16, 2025	1,130	1,160.5	1,160.5	1,176	1,128	3.21M
October 15, 2025	1,110	1,136	1,136	1,136	1,105.5	2.46M
October 14, 2025	1,099	1,108	1,108	1,137.5	1,095	3.85M
October 10, 2025	1,153.5	1,116.5	1,116.5	1,154	1,112	4.19M
October 09, 2025	1,158	1,170.5	1,170.5	1,184	1,141	5M
October 08, 2025	1,169	1,142	1,142	1,178	1,137.5	4.09M
October 07, 2025	1,139	1,164	1,164	1,199.5	1,133	7.87M
October 06, 2025	1,132.5	1,127	1,127	1,156.5	1,118	5.88M
October 03, 2025	1,062	1,093	1,093	1,102.5	1,055.5	4.04M
October 02, 2025	1,099	1,056	1,056	1,100	1,033	5M
October 01, 2025	1,081.5	1,093	1,093	1,105	1,081	4.18M
September 30, 2025	1,115.5	1,084	1,084	1,117.5	1,078.5	5.28M
September 29, 2025	1,120	1,128	1,128	1,143	1,106	2.85M
September 26, 2025	1,144	1,139	1,124	1,163.5	1,132	4.92M
September 25, 2025	1,111	1,142	1,126.96	1,149	1,102	6.43M
September 24, 2025	1,112.5	1,093	1,078.61	1,119	1,090.5	3.83M
September 22, 2025	1,144.5	1,115	1,100.32	1,148	1,114.5	3.47M
September 19, 2025	1,096	1,131	1,116.11	1,137	1,085	7.25M
September 18, 2025	1,150	1,102	1,102	1,152	1,100	6.34M
September 17, 2025	1,170.5	1,134	1,134	1,177	1,131.5	6.59M
September 16, 2025	1,211	1,194	1,194	1,215	1,188.5	4.88M
September 12, 2025	1,231	1,209.5	1,209.5	1,244	1,204	6.6M
September 11, 2025	1,220.5	1,230	1,230	1,254.5	1,209	10.92M
September 10, 2025	1,185.5	1,197	1,197	1,238	1,180.5	10.43M
September 09, 2025	1,199.5	1,185.5	1,185.5	1,215	1,173.5	5.84M
September 08, 2025	1,188	1,191.5	1,191.5	1,200	1,165	6.17M
September 05, 2025	1,162.5	1,179.5	1,179.5	1,180	1,154.5	5.3M
September 04, 2025	1,167.5	1,161	1,161	1,185	1,146.5	6.31M
September 03, 2025	1,198	1,157	1,157	1,206	1,147	8.72M
September 02, 2025	1,179	1,186	1,186	1,206	1,168.5	10.73M
September 01, 2025	1,169.5	1,151	1,151	1,178	1,145	5.43M
August 29, 2025	1,160	1,166	1,166	1,181.5	1,140.5	7.3M
August 28, 2025	1,140.5	1,164	1,164	1,165	1,134.5	8.45M
August 27, 2025	1,112	1,147	1,147	1,150	1,105	9.77M
August 26, 2025	1,163.5	1,105	1,105	1,175.5	1,089	14.65M
August 25, 2025	1,231.5	1,169	1,169	1,243.5	1,163	11.05M
August 22, 2025	1,190	1,210	1,210	1,232	1,181	15.6M
August 21, 2025	1,160	1,173	1,173	1,174	1,140	7.39M
August 20, 2025	1,155	1,158.5	1,158.5	1,180	1,122.5	11.92M
August 19, 2025	1,145	1,170	1,170	1,175	1,135	11.89M
August 18, 2025	1,210	1,140	1,140	1,210	1,115	22.31M
August 15, 2025	1,156	1,195	1,195	1,210	1,153	14.69M
August 14, 2025	1,107	1,141	1,141	1,151	1,094.5	12.33M
August 13, 2025	1,068	1,117.5	1,117.5	1,119	1,061.5	15.18M
August 12, 2025	1,055.5	1,050.5	1,050.5	1,092	1,044	12.39M
August 08, 2025	1,029.5	1,047.5	1,047.5	1,068	1,027	12.53M
August 07, 2025	966	1,022.5	1,022.5	1,029.5	962.1	17.81M
August 06, 2025	980.7	964.6	964.6	1,005	955.1	15.9M
August 05, 2025	972	977.1	977.1	1,028	969.6	22.18M
August 04, 2025	928.2	957.6	957.6	998	925	20.98M

Hokkaido Electric Power Company, Incorporated (9509.T) JPX