Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Shikoku Electric Power Company, Incorporated (9507.T)

Compare
1,017.50
-69.00
(-6.35%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025995.501,049.50967.401,017.501,017.501,015,100
Apr 4, 20251,083.001,100.001,071.001,086.501,086.50740,600
Apr 3, 20251,089.501,111.001,085.001,105.501,105.50673,700
Apr 2, 20251,173.001,177.501,131.501,131.501,131.50694,900
Apr 1, 20251,178.501,194.501,170.501,175.001,175.00728,500
Mar 31, 20251,165.501,171.001,148.001,157.501,157.50733,100
Mar 28, 2025 20.00 Dividend
Mar 28, 20251,209.001,212.001,184.001,191.001,191.00582,300
Mar 27, 20251,216.001,234.001,208.501,223.501,203.50778,800
Mar 26, 20251,255.001,256.501,226.501,234.501,214.32665,500
Mar 25, 20251,244.501,253.001,235.001,247.001,226.62342,900
Mar 24, 20251,259.001,261.501,235.001,253.501,233.01520,700
Mar 21, 20251,275.501,289.001,267.501,267.501,246.78585,700
Mar 19, 20251,256.001,279.501,256.001,275.501,254.65437,600
Mar 18, 20251,266.001,276.501,253.001,262.001,241.37605,000
Mar 17, 20251,244.501,263.501,238.001,260.001,239.40453,900
Mar 14, 20251,239.501,256.001,234.001,244.001,223.66719,300
Mar 13, 20251,219.001,237.501,212.001,234.501,214.32541,300
Mar 12, 20251,202.001,221.501,202.001,218.501,198.58702,900
Mar 11, 20251,209.501,214.001,177.001,202.001,182.35744,300
Mar 10, 20251,209.001,214.501,196.001,207.001,187.27587,400
Mar 7, 20251,180.501,201.501,168.501,199.001,179.40781,400
Mar 6, 20251,190.001,195.501,182.001,183.001,163.66571,300
Mar 5, 20251,188.501,205.001,177.001,190.001,170.55812,400
Mar 4, 20251,184.501,192.001,171.001,173.501,154.32607,000
Mar 3, 20251,170.001,183.501,158.501,183.501,164.15855,400
Feb 28, 20251,155.001,172.501,152.501,155.501,136.611,160,200
Feb 27, 20251,161.001,164.501,146.001,151.501,132.68629,600
Feb 26, 20251,159.501,166.001,151.501,157.001,138.091,004,300
Feb 25, 20251,120.001,150.501,120.001,146.501,127.76761,900
Feb 21, 20251,133.501,137.001,119.001,120.001,101.69543,100
Feb 20, 20251,136.001,139.001,122.501,129.001,110.54620,500
Feb 19, 20251,143.001,158.501,132.001,132.001,113.50430,100
Feb 18, 20251,140.501,152.501,134.501,146.501,127.76331,900
Feb 17, 20251,155.001,162.001,141.001,141.001,122.35324,400
Feb 14, 20251,154.001,158.501,146.001,151.001,132.19398,400
Feb 13, 20251,146.501,157.501,139.001,154.001,135.14505,500
Feb 12, 20251,159.001,159.001,140.001,145.001,126.28398,300
Feb 10, 20251,150.001,164.501,145.001,158.501,139.56344,500
Feb 7, 20251,155.001,155.001,138.001,149.001,130.22416,500
Feb 6, 20251,151.001,164.501,144.501,148.001,129.23542,100
Feb 5, 20251,143.001,152.501,138.001,148.001,129.23475,800
Feb 4, 20251,179.001,179.001,140.501,146.501,127.76638,900
Feb 3, 20251,185.001,191.501,156.501,160.501,141.53932,100
Jan 31, 20251,195.501,197.501,179.501,193.501,173.99918,400
Jan 30, 20251,178.501,197.001,170.001,196.001,176.451,428,200
Jan 29, 20251,193.001,221.501,146.001,178.001,158.741,615,700
Jan 28, 20251,196.001,199.501,184.001,194.001,174.48645,800
Jan 27, 20251,219.001,219.001,198.001,211.001,191.20493,600
Jan 24, 20251,199.501,217.501,197.501,201.501,181.86487,100
Jan 23, 20251,226.001,226.001,199.501,199.501,179.89576,000
Jan 22, 20251,222.001,237.001,213.001,228.501,208.42618,000
Jan 21, 20251,230.001,230.001,209.001,211.501,191.70362,100
Jan 20, 20251,209.001,223.001,203.501,218.001,198.09594,200
Jan 17, 20251,192.501,209.001,181.501,204.501,184.81699,700
Jan 16, 20251,190.501,191.501,172.001,182.001,162.68588,800
Jan 15, 20251,170.501,182.001,155.001,178.001,158.74708,100
Jan 14, 20251,197.001,202.501,160.501,168.501,149.40965,400
Jan 10, 20251,209.001,211.501,198.001,204.001,184.32587,100
Jan 9, 20251,228.001,228.001,205.001,207.001,187.27596,300
Jan 8, 20251,234.501,244.001,228.001,232.001,211.86656,200
Jan 7, 20251,255.001,255.001,225.001,230.001,209.89728,100
Jan 6, 20251,253.001,256.001,240.501,245.501,225.14723,000
Dec 30, 20241,250.001,255.001,234.501,234.501,214.32517,300
Dec 27, 20241,226.501,247.001,220.501,241.001,220.71599,100
Dec 26, 20241,200.001,211.001,195.001,211.001,191.20367,000
Dec 25, 20241,210.001,211.001,192.001,200.501,180.88365,800
Dec 24, 20241,202.001,219.001,195.501,212.001,192.19583,800
Dec 23, 20241,182.001,203.001,173.001,199.501,179.89590,700
Dec 20, 20241,177.501,189.001,172.501,174.001,154.81818,100
Dec 19, 20241,185.001,188.501,169.001,172.501,153.33692,500
Dec 18, 20241,195.001,204.001,186.501,202.001,182.35635,700
Dec 17, 20241,205.001,218.501,184.501,187.501,168.09651,700
Dec 16, 20241,215.001,220.001,201.501,202.001,182.35354,900
Dec 13, 20241,219.001,229.501,209.501,215.001,195.14601,500
Dec 12, 20241,220.001,235.501,218.501,226.001,205.96696,400
Dec 11, 20241,224.501,232.001,202.501,207.001,187.27436,800
Dec 10, 20241,231.001,233.001,216.501,216.501,196.61607,700
Dec 9, 20241,228.001,234.501,215.001,223.001,203.01545,300
Dec 6, 20241,222.001,236.001,222.001,226.001,205.96836,600
Dec 5, 20241,228.001,233.501,199.001,211.001,191.20675,900
Dec 4, 20241,262.001,265.501,228.001,231.001,210.88617,800
Dec 3, 20241,265.001,277.001,248.001,258.501,237.93844,200
Dec 2, 20241,229.001,260.001,229.001,255.001,234.49703,000
Nov 29, 20241,238.001,254.501,227.501,229.001,208.91731,500
Nov 28, 20241,221.001,237.001,218.501,232.501,212.35591,000
Nov 27, 20241,218.501,227.501,200.001,212.501,192.68953,800
Nov 26, 20241,246.501,252.001,213.501,217.501,197.60813,500
Nov 25, 20241,244.001,249.501,232.501,242.001,221.70656,300
Nov 22, 20241,237.001,242.001,226.501,233.501,213.34769,900
Nov 21, 20241,262.501,269.001,243.001,243.001,222.68875,700
Nov 20, 20241,299.001,304.001,262.501,272.501,251.70443,500
Nov 19, 20241,313.001,316.001,278.501,304.001,282.68426,200
Nov 18, 20241,320.001,342.001,298.001,310.001,288.59533,000
Nov 15, 20241,285.501,317.001,272.001,310.501,289.081,007,100
Nov 14, 20241,272.001,290.001,239.001,272.001,251.211,282,200
Nov 13, 20241,354.001,358.501,320.501,321.501,299.90637,300
Nov 12, 20241,360.001,366.501,341.501,349.001,326.95532,700
Nov 11, 20241,345.001,358.001,333.501,351.501,329.41476,100
Nov 8, 20241,367.001,370.001,348.001,349.501,327.44531,000
Nov 7, 20241,328.001,364.001,328.001,363.001,340.72784,900
Nov 6, 20241,300.001,319.501,295.501,310.501,289.08814,800
Nov 5, 20241,333.501,347.501,296.501,296.501,275.31902,500
Nov 1, 20241,356.001,366.001,338.501,348.001,325.96948,300
Oct 31, 20241,380.001,422.501,362.001,373.001,350.561,806,800
Oct 30, 20241,299.001,380.001,288.001,372.501,350.064,709,200
Oct 29, 20241,226.001,238.001,216.001,224.501,204.481,208,900
Oct 28, 20241,196.001,226.501,183.001,224.001,203.99608,700
Oct 25, 20241,201.501,208.501,190.501,197.001,177.43543,500
Oct 24, 20241,223.001,223.001,200.501,207.501,187.76479,600
Oct 23, 20241,231.001,248.001,222.501,228.001,207.93341,300
Oct 22, 20241,230.501,249.001,230.001,239.501,219.24442,700
Oct 21, 20241,274.501,278.001,236.001,236.001,215.80794,600
Oct 18, 20241,285.001,286.001,263.001,275.001,254.16668,000
Oct 17, 20241,282.001,311.501,276.001,292.001,270.881,038,300
Oct 16, 20241,246.001,264.001,243.001,254.001,233.50559,000
Oct 15, 20241,265.501,270.501,248.001,250.001,229.57508,400
Oct 11, 20241,266.001,279.001,258.001,261.501,240.88454,900
Oct 10, 20241,272.001,287.001,267.001,269.501,248.75437,200
Oct 9, 20241,303.001,308.001,269.001,272.001,251.21392,800
Oct 8, 20241,286.001,321.001,286.001,299.001,277.77487,200
Oct 7, 20241,303.001,311.501,289.001,294.501,273.34494,000
Oct 4, 20241,253.001,293.501,252.001,290.501,269.40610,400
Oct 3, 20241,279.001,289.501,253.501,257.501,236.94645,000
Oct 2, 20241,256.501,278.501,254.001,259.001,238.42524,900
Oct 1, 20241,274.001,284.501,263.001,264.001,243.34648,500
Sep 30, 20241,311.501,330.001,267.001,272.501,251.70814,200
Sep 27, 2024 20.00 Dividend
Sep 27, 20241,322.001,341.501,318.501,341.501,319.57519,100
Sep 26, 20241,325.001,348.001,315.501,348.001,306.29650,400
Sep 25, 20241,337.001,337.001,303.001,315.001,274.31490,800
Sep 24, 20241,324.001,337.501,313.001,322.501,281.58530,800
Sep 20, 20241,327.001,338.001,298.001,303.001,262.68957,300
Sep 19, 20241,310.501,327.501,303.001,313.001,272.37392,200
Sep 18, 20241,290.001,307.501,285.001,307.501,267.04476,000
Sep 17, 20241,309.501,330.501,266.001,282.501,242.82603,800
Sep 13, 20241,310.501,316.501,281.001,284.001,244.27474,100
Sep 12, 20241,311.001,321.001,300.001,310.501,269.95449,200
Sep 11, 20241,312.001,312.001,277.001,295.001,254.93475,300
Sep 10, 20241,322.001,325.001,306.001,312.501,271.89521,000
Sep 9, 20241,287.001,323.001,274.001,315.001,274.31567,700
Sep 6, 20241,308.501,337.501,307.001,313.501,272.86506,300
Sep 5, 20241,293.501,314.501,281.001,292.001,252.02479,300
Sep 4, 20241,340.501,343.501,293.501,299.001,258.81673,200
Sep 3, 20241,350.001,359.501,338.001,358.501,316.47489,900
Sep 2, 20241,325.501,344.001,316.001,341.001,299.51423,000
Aug 30, 20241,292.001,323.001,292.001,315.001,274.31609,600
Aug 29, 20241,285.001,289.501,270.501,287.001,247.18370,300
Aug 28, 20241,284.001,284.001,267.501,279.001,239.43351,800
Aug 27, 20241,274.001,276.001,259.001,272.501,233.13461,300
Aug 26, 20241,280.001,280.501,256.001,258.501,219.56383,800
Aug 23, 20241,279.001,283.001,268.001,281.001,241.36304,300
Aug 22, 20241,275.001,281.001,260.501,269.501,230.22318,500
Aug 21, 20241,268.501,279.001,259.501,269.001,229.74274,100
Aug 20, 20241,279.501,288.001,260.501,279.001,239.43382,900
Aug 19, 20241,270.001,282.501,253.501,265.001,225.86439,300
Aug 16, 20241,269.001,279.501,252.001,272.001,232.64457,000
Aug 15, 20241,256.501,265.001,247.001,250.501,211.81451,900
Aug 14, 20241,211.501,257.001,202.001,248.501,209.871,000,100
Aug 13, 20241,191.001,227.501,188.501,202.501,165.29839,800
Aug 9, 20241,246.001,257.001,149.501,178.001,141.551,692,800
Aug 8, 20241,225.001,272.501,223.501,234.501,196.30507,700
Aug 7, 20241,181.501,279.001,181.501,243.501,205.03683,500
Aug 6, 20241,166.001,216.501,148.001,200.501,163.361,041,900
Aug 5, 20241,165.001,183.001,082.001,107.501,073.231,141,900
Aug 2, 20241,234.001,257.501,227.501,233.001,194.851,154,900
Aug 1, 20241,281.501,292.501,255.001,285.501,245.73999,200
Jul 31, 20241,354.501,364.001,285.001,307.001,266.562,101,700
Jul 30, 20241,262.001,280.001,261.501,264.501,225.38644,300
Jul 29, 20241,236.501,277.501,236.501,267.001,227.80527,100
Jul 26, 20241,253.001,253.001,227.001,231.001,192.91551,700
Jul 25, 20241,260.501,276.001,247.501,248.001,209.39706,200
Jul 24, 20241,300.001,302.501,272.001,272.001,232.64517,300
Jul 23, 20241,332.501,336.501,306.001,306.501,266.08384,400
Jul 22, 20241,340.001,346.501,320.501,329.001,287.88508,100
Jul 19, 20241,358.501,359.501,325.001,334.001,292.72467,300
Jul 18, 20241,331.001,366.001,330.501,363.501,321.31528,700
Jul 17, 20241,348.001,355.001,330.001,332.001,290.79670,900
Jul 16, 20241,344.501,350.501,338.001,343.501,301.93414,900
Jul 12, 20241,359.501,371.001,347.001,352.001,310.17476,200
Jul 11, 20241,349.501,353.001,336.501,349.001,307.26370,900
Jul 10, 20241,347.001,352.501,334.501,343.001,301.45458,900
Jul 9, 20241,330.501,351.501,329.501,347.001,305.32413,300
Jul 8, 20241,349.501,353.501,329.501,332.501,291.27450,800
Jul 5, 20241,381.001,382.501,347.001,351.501,309.68606,300
Jul 4, 20241,404.001,418.501,382.501,386.001,343.12506,200
Jul 3, 20241,380.001,403.501,373.501,403.501,360.07577,700
Jul 2, 20241,391.001,404.001,378.001,383.001,340.21726,300
Jul 1, 20241,399.501,409.001,380.501,384.501,341.66687,300
Jun 28, 20241,390.001,394.001,362.001,380.001,337.30669,600
Jun 27, 20241,371.001,394.001,370.501,384.001,341.18443,400
Jun 26, 20241,384.001,387.501,374.001,379.501,336.82343,300
Jun 25, 20241,383.001,393.001,374.001,384.001,341.18446,400
Jun 24, 20241,384.001,391.001,367.501,381.001,338.27672,400
Jun 21, 20241,399.501,402.001,374.001,385.501,342.63926,700
Jun 20, 20241,393.001,395.001,377.001,388.501,345.54396,900
Jun 19, 20241,399.001,414.001,391.501,398.501,355.23413,500
Jun 18, 20241,426.001,426.501,396.001,399.001,355.71493,400
Jun 17, 20241,440.001,446.001,421.001,426.001,381.88665,700
Jun 14, 20241,412.001,447.001,407.501,436.001,391.57830,400
Jun 13, 20241,455.001,460.001,409.501,416.001,372.19754,400
Jun 12, 20241,468.501,474.501,455.501,465.001,419.67450,300
Jun 11, 20241,498.001,510.001,475.501,475.501,429.85572,800
Jun 10, 20241,492.501,510.501,485.001,495.501,449.23558,700
Jun 7, 20241,511.501,546.001,496.001,496.001,449.71974,000
Jun 6, 20241,484.001,522.001,482.001,503.001,456.501,128,000
Jun 5, 20241,465.001,486.001,453.001,472.501,426.94561,200
Jun 4, 20241,492.001,503.501,455.001,467.001,421.611,044,200
Jun 3, 20241,508.001,517.501,470.501,476.001,430.33749,400
May 31, 20241,500.001,511.501,478.501,508.001,461.341,246,000
May 30, 20241,458.001,495.501,450.001,478.001,432.27914,600
May 29, 20241,530.001,538.001,484.001,488.001,441.96866,100
May 28, 20241,488.001,544.501,480.001,521.001,473.941,416,900
May 27, 20241,435.001,466.001,427.001,466.001,420.64735,400
May 24, 20241,376.001,435.001,372.501,420.001,376.06603,300
May 23, 20241,400.001,426.001,373.001,412.001,368.31597,700
May 22, 20241,435.001,444.001,390.501,396.001,352.81655,800
May 21, 20241,408.501,438.001,406.001,429.001,384.79777,900
May 20, 20241,393.001,421.501,381.001,412.501,368.80656,000
May 17, 20241,360.001,402.001,360.001,388.001,345.05503,400
May 16, 20241,380.001,385.501,356.001,374.501,331.97419,800
May 15, 20241,391.001,410.501,359.501,366.001,323.73805,500
May 14, 20241,365.501,389.501,361.001,387.501,344.57709,300
May 13, 20241,368.001,372.001,342.001,367.001,324.70593,700
May 10, 20241,354.001,384.001,353.501,375.001,332.461,081,100
May 9, 20241,364.001,369.001,341.501,346.501,304.84545,200
May 8, 20241,355.001,363.501,332.501,348.501,306.78647,500
May 7, 20241,357.001,375.001,339.501,355.001,313.08965,000
May 2, 20241,328.001,347.001,321.501,335.501,294.181,095,800
May 1, 20241,295.001,345.501,291.001,321.001,280.131,948,700
Apr 30, 20241,289.001,349.501,286.501,310.501,269.953,137,800
Apr 26, 20241,183.001,191.501,162.501,180.001,143.491,502,200
Apr 25, 20241,220.001,230.501,200.001,200.001,162.87649,600
Apr 24, 20241,237.001,241.501,220.001,231.501,193.40908,800
Apr 23, 20241,249.501,270.001,231.501,231.501,193.40986,100
Apr 22, 20241,234.001,267.001,222.501,250.001,211.321,307,900
Apr 19, 20241,220.501,229.501,186.001,212.501,174.981,116,400
Apr 18, 20241,218.001,240.001,195.001,226.501,188.551,506,400
Apr 17, 20241,296.001,301.001,221.001,231.001,192.912,055,000
Apr 16, 20241,325.001,346.501,300.001,301.501,261.231,342,500
Apr 15, 20241,283.001,349.001,277.501,332.501,291.271,058,200
Apr 12, 20241,307.501,313.501,290.001,298.001,257.84846,300
Apr 11, 20241,260.001,321.501,247.501,297.001,256.871,436,500
Apr 10, 20241,240.501,277.001,237.501,271.501,232.16955,500
Apr 9, 20241,233.001,244.001,224.501,240.501,202.12579,600
Apr 8, 20241,231.501,239.001,213.001,228.001,190.00636,200