UK markets closed

Hokkaido Electric Power Company, Incorporated (9509.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,649.50+67.00 (+4.23%)
At close: 03:15PM JST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20241,589.501,657.501,563.001,649.501,649.5042,716,400
30 May 20241,636.501,670.001,530.001,582.501,582.5048,391,800
29 May 20241,725.001,750.001,651.001,675.001,675.0043,734,400
28 May 20241,595.001,715.001,577.001,715.001,715.0044,942,500
27 May 20241,556.001,595.501,527.001,568.501,568.5036,832,200
24 May 20241,445.001,578.501,435.001,549.001,549.0037,831,700
23 May 20241,491.501,503.001,420.001,475.001,475.0028,972,700
22 May 20241,516.001,584.501,450.501,461.501,461.5037,167,200
21 May 20241,475.001,538.501,462.501,527.001,527.0033,587,600
20 May 20241,366.501,469.001,347.001,465.001,465.0033,320,000
17 May 20241,284.001,364.001,277.001,356.001,356.0018,870,000
16 May 20241,290.001,322.501,264.501,290.001,290.0016,417,300
15 May 20241,286.001,347.001,225.001,263.001,263.0021,220,900
14 May 20241,260.001,285.501,234.001,281.001,281.0012,064,500
13 May 20241,300.001,310.001,188.001,256.501,256.5021,025,300
10 May 20241,228.001,335.001,211.001,333.501,333.5019,800,500
09 May 20241,223.501,229.001,184.501,221.001,221.0011,369,200
08 May 20241,190.501,249.001,153.501,212.001,212.0015,775,800
07 May 20241,174.501,198.001,152.501,189.501,189.509,043,800
02 May 20241,125.501,209.001,115.001,167.001,167.0020,837,800
01 May 20241,112.001,143.001,093.501,115.501,115.5010,307,300
30 Apr 20241,061.001,149.501,055.001,122.001,122.0014,502,300
26 Apr 20241,095.501,119.501,075.501,091.001,091.0010,803,800
25 Apr 20241,163.001,165.001,100.501,109.001,109.0014,790,500
24 Apr 20241,249.501,255.001,139.001,155.501,155.5022,556,400
23 Apr 20241,279.501,303.001,208.501,238.001,238.0025,036,900
22 Apr 20241,183.501,284.501,181.001,270.001,270.0023,750,500
19 Apr 20241,193.001,197.501,165.001,187.501,187.5013,986,500
18 Apr 20241,118.501,204.501,114.001,193.001,193.0022,767,400
17 Apr 20241,205.001,285.001,141.501,148.501,148.5030,707,700
16 Apr 20241,202.001,260.001,180.501,200.001,200.0030,636,600
15 Apr 20241,100.001,230.001,093.001,213.001,213.0023,858,000
12 Apr 20241,139.001,153.001,072.001,123.501,123.5017,485,000
11 Apr 20241,059.501,150.001,054.001,138.501,138.5023,877,300
10 Apr 2024997.901,087.50982.001,060.501,060.5011,749,800
09 Apr 2024970.00996.80961.00992.60992.603,376,000
08 Apr 2024981.90983.30958.20965.20965.204,756,400
05 Apr 2024953.50970.00931.90966.90966.905,112,000
04 Apr 2024911.00971.00908.00961.00961.007,480,100
03 Apr 2024873.10931.80871.30911.40911.408,213,400
02 Apr 2024837.40864.00836.80846.80846.802,400,500
01 Apr 2024855.20868.70833.50837.40837.402,251,200
29 Mar 2024827.70848.00824.90839.50839.501,353,400
28 Mar 2024800.00833.70798.30824.30824.302,247,900
28 Mar 202415 Dividend
27 Mar 2024825.00836.40809.30811.90796.902,831,200
26 Mar 2024818.00832.80812.30824.10808.872,642,700
25 Mar 2024800.00854.70794.00833.00817.618,699,200
22 Mar 2024774.40782.00764.20776.70762.351,118,800
21 Mar 2024763.00772.50753.30765.50751.361,433,300
19 Mar 2024763.10765.90748.40755.00741.051,194,000
18 Mar 2024781.00782.00750.80757.00743.012,312,100
15 Mar 2024764.70783.00759.40775.10760.783,490,800
14 Mar 2024739.50783.50738.90779.70765.293,537,400
13 Mar 2024726.50744.00724.80737.80724.171,627,300
12 Mar 2024719.00724.30707.10722.70709.351,345,100
11 Mar 2024733.40740.00715.10723.00709.641,675,900
08 Mar 2024730.00745.00726.00735.60722.011,708,100
07 Mar 2024708.00734.70703.30730.90717.402,614,700
06 Mar 2024687.10703.10684.10700.20687.261,442,600
05 Mar 2024680.10683.40674.00682.80670.191,019,500
04 Mar 2024691.00691.00673.00680.00667.441,470,500
01 Mar 2024682.30703.00680.40691.00678.231,656,500
29 Feb 2024701.00701.00679.50686.00673.331,739,800
28 Feb 2024678.00704.40676.20699.80686.872,640,300
27 Feb 2024673.20681.90662.40671.20658.801,674,300
26 Feb 2024656.30677.20656.00670.80658.412,178,800
22 Feb 2024646.00660.40644.00654.50642.411,555,300
21 Feb 2024638.60645.00634.20643.20631.321,020,300
20 Feb 2024634.40637.50630.60635.40623.66663,200
19 Feb 2024623.20636.70622.50635.10623.37754,800
16 Feb 2024623.70633.60622.00624.90613.351,232,000
15 Feb 2024625.30626.20618.10619.80608.35894,800
14 Feb 2024635.00635.50620.10623.60612.08914,900
13 Feb 2024624.00637.50621.70637.10625.331,194,400
09 Feb 2024624.00625.80615.10619.30607.86962,700
08 Feb 2024630.20632.20620.10629.00617.381,395,700
07 Feb 2024631.30637.00627.60636.50624.741,268,200
06 Feb 2024657.00658.80637.10637.20625.432,178,600
05 Feb 2024660.50666.20650.70661.00648.791,495,000
02 Feb 2024665.10672.10653.00663.30651.051,637,300
01 Feb 2024687.00701.00656.00664.20651.934,158,800
31 Jan 2024659.10666.60647.90661.10648.891,063,700
30 Jan 2024658.00658.00653.00656.30644.17758,600
29 Jan 2024644.90657.10644.90655.20643.10815,400
26 Jan 2024654.10656.80643.10643.30631.41903,200
25 Jan 2024647.80657.50644.90657.50645.35585,600
24 Jan 2024649.00652.50640.00647.80635.83855,400
23 Jan 2024650.50657.90649.00651.60639.56940,400
22 Jan 2024649.90656.40645.00656.00643.88729,500
19 Jan 2024653.50653.50637.90649.60637.601,118,100
18 Jan 2024650.50660.70647.70649.20637.211,393,500
17 Jan 2024665.60675.50656.00656.30644.171,386,200
16 Jan 2024676.00683.30662.10670.00657.621,147,000
15 Jan 2024659.40662.40657.00661.50649.28156,400
12 Jan 2024661.50664.20656.20658.10645.941,021,100
11 Jan 2024660.00676.20659.00659.60647.411,315,900
10 Jan 2024655.00665.50652.00655.60643.491,215,500
09 Jan 2024656.00658.00647.00652.00639.951,629,200
05 Jan 2024652.00662.50643.50657.60645.451,327,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...