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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	921.9	938.1	938.1	958	915.2	15.62M
July 31, 2025	901.5	906.9	906.9	924.4	893.8	11.67M
July 30, 2025	899.9	907.5	907.5	913.3	890.6	11.03M
July 29, 2025	888	894.9	894.9	896.5	874	5.68M
July 28, 2025	895	891.4	891.4	909.8	878	8.47M
July 25, 2025	881	884.1	884.1	896.3	853.8	9.87M
July 24, 2025	850	879.5	879.5	897.6	843	10.26M
July 23, 2025	824.6	845.5	845.5	856.5	823.5	8.2M
July 22, 2025	821.9	825.6	825.6	854.9	816.9	10.54M
July 18, 2025	777.7	801	801	805.9	769	6.22M
July 17, 2025	782.3	778.8	778.8	786.1	767	4.24M
July 16, 2025	793.5	784.8	784.8	794.6	776.2	3.36M
July 15, 2025	793.9	790.1	790.1	801.4	784.1	4.4M
July 14, 2025	767.9	790.9	790.9	793.4	765.3	4.29M
July 11, 2025	781.8	770	770	793.6	769.3	4.53M
July 10, 2025	809	785.4	785.4	810	782.2	4.83M
July 09, 2025	817.3	808.8	808.8	827.9	802	6.56M
July 08, 2025	774.9	812.1	812.1	828	760.3	10.76M
July 07, 2025	801	780.1	780.1	819	780.1	7.34M
July 04, 2025	773.7	812.3	812.3	825.3	769.6	13.42M
July 03, 2025	748.4	771.3	771.3	777	745	5.07M
July 02, 2025	780.8	756.1	756.1	783.9	755.2	7.45M

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