Tokyo - Delayed Quote JPY

Hokkaido Electric Power Company, Incorporated (9509.T)

Compare
776.10
+15.50
+(2.04%)
At close: January 17 at 3:45:01 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025758.90781.00754.50776.10776.103,317,800
Jan 16, 2025767.70771.10755.00760.60760.602,797,200
Jan 15, 2025762.00767.60754.30765.90765.902,956,100
Jan 14, 2025783.00788.70758.30761.00761.004,332,900
Jan 10, 2025801.20801.80785.20788.80788.803,356,000
Jan 9, 2025812.40813.20797.50800.10800.102,932,000
Jan 8, 2025810.10825.90807.00811.10811.103,190,100
Jan 7, 2025828.00828.10808.30813.60813.603,324,300
Jan 6, 2025848.80848.80823.00827.90827.903,339,900
Dec 30, 2024849.80857.10830.50834.00834.003,045,900
Dec 27, 2024822.60845.00816.80843.00843.004,301,800
Dec 26, 2024807.50819.40805.00817.40817.403,095,200
Dec 25, 2024821.00823.50806.20809.80809.802,802,300
Dec 24, 2024820.00830.90814.00820.50820.503,570,700
Dec 23, 2024794.60813.20790.30813.00813.004,020,100
Dec 20, 2024814.00825.40789.00790.20790.204,927,000
Dec 19, 2024826.80835.80809.30810.90810.904,873,200
Dec 18, 2024818.80864.50817.00831.70831.7010,368,200
Dec 17, 2024791.00793.30779.60779.60779.603,867,400
Dec 16, 2024807.20811.90787.20790.40790.404,661,300
Dec 13, 2024816.70826.20802.70807.00807.003,029,200
Dec 12, 2024813.30825.00806.70810.00810.003,950,600
Dec 11, 2024814.60821.80802.40804.80804.803,239,600
Dec 10, 2024823.40827.00814.60814.60814.602,069,300
Dec 9, 2024827.80832.40814.60820.40820.402,764,500
Dec 6, 2024828.00847.10823.80827.00827.003,369,000
Dec 5, 2024842.40844.60820.70823.70823.703,542,000
Dec 4, 2024867.30867.90839.70844.90844.903,680,700
Dec 3, 2024870.40879.00858.00864.60864.603,365,800
Dec 2, 2024855.20876.30853.20873.80873.803,612,900
Nov 29, 2024851.00859.40841.30851.50851.502,962,700
Nov 28, 2024827.00847.90826.10846.00846.003,146,000
Nov 27, 2024823.50833.80812.70828.00828.004,161,700
Nov 26, 2024850.80855.00822.60825.00825.004,290,500
Nov 25, 2024848.40855.60843.80848.50848.503,605,400
Nov 22, 2024849.60850.00837.30841.20841.204,291,400
Nov 21, 2024867.00870.30841.10849.60849.605,467,700
Nov 20, 2024882.10884.20859.10862.00862.003,668,000
Nov 19, 2024900.30904.00875.10881.70881.703,738,000
Nov 18, 2024882.90895.90870.10892.70892.705,000,800
Nov 15, 2024869.00887.90860.20879.40879.406,753,700
Nov 14, 2024900.00902.30849.00854.80854.8015,272,700
Nov 13, 2024957.20969.00936.80942.10942.103,377,100
Nov 12, 2024977.50979.80962.40969.90969.902,667,900
Nov 11, 2024961.10967.30947.40964.10964.102,954,700
Nov 8, 2024970.00975.30953.40961.60961.602,969,100
Nov 7, 2024954.90967.70941.10964.90964.905,154,200
Nov 6, 2024935.20952.00926.00944.90944.903,871,100
Nov 5, 2024927.00935.00913.60934.10934.104,309,600
Nov 1, 2024951.10968.70932.20936.20936.208,755,400
Oct 31, 2024984.20999.50973.50988.90988.906,643,300
Oct 30, 2024965.301,004.00965.30997.10997.109,875,100
Oct 29, 2024932.00947.10930.60943.20943.203,681,600
Oct 28, 2024904.10942.50903.70931.80931.806,844,800
Oct 25, 2024927.70940.00911.50919.10919.105,179,800
Oct 24, 2024960.30961.80929.90929.90929.905,904,400
Oct 23, 2024970.00981.90962.00964.30964.304,120,900
Oct 22, 2024980.50991.50972.00978.70978.704,394,700
Oct 21, 20241,015.001,016.50978.10979.50979.508,879,600
Oct 18, 20241,045.001,045.001,015.501,023.001,023.004,632,300
Oct 17, 20241,010.001,056.001,004.001,053.001,053.007,964,700
Oct 16, 2024991.201,014.50988.10992.80992.803,343,200
Oct 15, 20241,013.501,015.50994.20998.70998.703,526,200
Oct 11, 20241,007.001,015.001,000.501,002.501,002.502,448,000
Oct 10, 20241,011.001,031.001,000.501,005.501,005.504,322,800
Oct 9, 20241,062.501,062.501,008.501,016.501,016.505,957,900
Oct 8, 20241,039.001,084.001,032.501,044.001,044.007,194,300
Oct 7, 20241,052.001,070.001,040.001,045.001,045.006,956,600
Oct 4, 2024980.001,050.00978.001,040.501,040.5013,865,700
Oct 3, 2024984.201,003.00970.00970.10970.105,917,500
Oct 2, 2024959.00987.00955.50964.20964.207,601,200
Oct 1, 2024969.00989.40962.00964.00964.008,217,300
Sep 30, 20241,028.001,039.50964.00965.30965.3016,635,600
Sep 27, 2024 10.00 Dividend
Sep 27, 20241,091.501,096.001,063.001,082.001,082.005,064,900
Sep 26, 20241,075.001,101.001,048.001,095.501,085.506,843,900
Sep 25, 20241,088.001,099.501,041.001,067.501,057.766,600,300
Sep 24, 20241,017.001,083.001,010.501,077.001,067.177,449,900
Sep 20, 20241,010.501,018.50996.101,001.00991.864,336,200
Sep 19, 20241,014.001,033.001,000.501,007.00997.814,030,300
Sep 18, 2024970.901,008.50964.101,008.50999.297,111,600
Sep 17, 20241,019.501,025.50947.20955.90947.177,918,000
Sep 13, 20241,009.001,023.00996.201,007.00997.813,541,600
Sep 12, 20241,022.501,039.00998.501,020.501,011.184,975,500
Sep 11, 20241,019.501,025.50986.501,005.00995.836,269,000
Sep 10, 20241,041.001,045.001,013.501,030.001,020.605,221,300
Sep 9, 20241,006.001,047.00987.201,038.501,029.028,724,000
Sep 6, 20241,011.001,076.001,007.001,043.501,033.9712,632,600
Sep 5, 20241,019.001,032.50999.401,003.00993.846,397,500
Sep 4, 20241,037.501,044.50994.401,014.001,004.7413,211,100
Sep 3, 20241,063.501,110.001,044.501,080.501,070.6413,450,000
Sep 2, 20241,014.001,061.501,008.001,055.501,045.877,535,900
Aug 30, 2024990.001,019.00986.701,009.501,000.295,572,100
Aug 29, 2024982.001,007.50977.10997.80988.693,840,000
Aug 28, 2024980.40987.60972.60985.00976.013,138,000
Aug 27, 2024987.00988.20965.70979.30970.363,933,400
Aug 26, 20241,011.501,011.50978.70978.70969.774,958,000
Aug 23, 2024998.001,012.00990.201,002.00992.855,288,900
Aug 22, 20241,020.501,031.501,001.501,007.00997.814,697,300
Aug 21, 20241,030.001,038.501,006.001,014.001,004.743,967,800
Aug 20, 20241,043.001,074.501,029.501,046.501,036.955,047,900
Aug 19, 20241,025.001,056.501,005.501,034.501,025.065,240,400
Aug 16, 20241,056.001,067.501,014.001,029.501,020.107,502,700
Aug 15, 20241,027.001,047.001,021.001,036.501,027.044,358,100
Aug 14, 20241,002.001,044.00987.001,017.501,008.216,521,000
Aug 13, 2024966.401,040.00962.401,005.00995.839,805,300
Aug 9, 20241,016.001,026.50931.20951.80943.1113,639,200
Aug 8, 20241,011.501,057.501,005.501,017.501,008.216,662,200
Aug 7, 2024958.501,055.50958.501,025.501,016.148,297,800
Aug 6, 2024981.401,002.50933.60973.50964.619,648,900
Aug 5, 2024940.00969.10911.90921.40912.9915,351,700
Aug 2, 2024997.501,046.50988.301,004.50995.3313,660,400
Aug 1, 20241,005.001,082.501,003.001,057.501,047.8517,279,900
Jul 31, 20241,030.001,032.00993.801,019.501,010.197,053,600
Jul 30, 20241,001.501,026.501,000.501,005.50996.324,546,500
Jul 29, 2024997.001,026.00996.501,017.501,008.215,899,100
Jul 26, 2024990.201,002.00973.30987.70978.6812,189,300
Jul 25, 2024999.601,017.00982.20992.30983.2414,368,100
Jul 24, 20241,075.001,082.001,017.501,020.001,010.6914,919,700
Jul 23, 20241,115.501,131.001,070.501,074.501,064.6912,197,700
Jul 22, 20241,117.001,124.001,070.001,110.501,100.3613,059,300
Jul 19, 20241,140.501,152.501,097.501,121.501,111.2622,996,100
Jul 18, 20241,107.001,168.501,077.501,148.001,137.5225,386,300
Jul 17, 20241,098.001,113.001,085.501,089.001,079.067,291,600
Jul 16, 20241,104.001,109.501,087.501,099.501,089.466,770,400
Jul 12, 20241,120.001,159.501,103.001,109.001,098.8818,704,000
Jul 11, 20241,090.001,139.501,085.501,121.501,111.2616,483,900
Jul 10, 20241,085.001,095.001,068.501,082.001,072.127,982,300
Jul 9, 20241,080.001,095.001,072.501,084.501,074.608,573,000
Jul 8, 20241,127.501,128.001,084.001,085.001,075.1011,230,600
Jul 5, 20241,145.001,147.501,102.501,121.501,111.2612,179,700
Jul 4, 20241,189.501,217.501,136.501,139.001,128.6017,421,400
Jul 3, 20241,159.501,182.001,144.001,177.501,166.7510,121,300
Jul 2, 20241,177.001,187.501,150.501,160.001,149.419,432,700
Jul 1, 20241,211.001,214.001,155.001,173.501,162.7912,822,300
Jun 28, 20241,206.501,225.501,162.501,194.001,183.1018,979,400
Jun 27, 20241,243.001,264.001,227.001,227.501,216.3010,272,600
Jun 26, 20241,278.001,279.501,248.001,256.001,244.539,346,200
Jun 25, 20241,274.501,275.001,244.001,267.001,255.4310,562,300
Jun 24, 20241,285.001,321.001,263.001,263.501,251.9712,523,900
Jun 21, 20241,332.001,333.501,271.001,282.001,270.3015,104,200
Jun 20, 20241,341.001,342.501,302.501,324.501,312.4111,193,000
Jun 19, 20241,367.501,389.501,331.501,354.001,341.6413,059,200
Jun 18, 20241,420.001,429.001,361.001,366.001,353.5313,116,000
Jun 17, 20241,420.001,437.501,402.001,415.501,402.5812,021,100
Jun 14, 20241,348.501,452.001,340.001,443.001,429.8323,107,500
Jun 13, 20241,450.001,455.001,362.501,368.001,355.5120,410,300
Jun 12, 20241,447.001,462.001,402.501,454.001,440.7320,146,800
Jun 11, 20241,440.001,502.001,422.001,465.501,452.1224,287,700
Jun 10, 20241,471.501,481.501,408.001,435.501,422.4023,578,100
Jun 7, 20241,513.501,553.001,467.501,472.001,458.5622,646,300
Jun 6, 20241,494.001,526.001,470.001,513.501,499.6825,842,800
Jun 5, 20241,464.501,490.501,441.501,464.001,450.6428,615,300
Jun 4, 20241,525.001,540.001,456.001,470.001,456.5833,821,700
Jun 3, 20241,659.001,674.001,510.501,542.501,528.4242,093,400
May 31, 20241,589.501,657.501,563.001,649.501,634.4442,716,400
May 30, 20241,636.501,670.001,530.001,582.501,568.0548,391,800
May 29, 20241,725.001,750.001,651.001,675.001,659.7143,734,400
May 28, 20241,595.001,715.001,577.001,715.001,699.3444,942,500
May 27, 20241,556.001,595.501,527.001,568.501,554.1836,832,200
May 24, 20241,445.001,578.501,435.001,549.001,534.8637,831,700
May 23, 20241,491.501,503.001,420.001,475.001,461.5428,972,700
May 22, 20241,516.001,584.501,450.501,461.501,448.1637,167,200
May 21, 20241,475.001,538.501,462.501,527.001,513.0633,587,600
May 20, 20241,366.501,469.001,347.001,465.001,451.6333,320,000
May 17, 20241,284.001,364.001,277.001,356.001,343.6218,870,000
May 16, 20241,290.001,322.501,264.501,290.001,278.2216,417,300
May 15, 20241,286.001,347.001,225.001,263.001,251.4721,220,900
May 14, 20241,260.001,285.501,234.001,281.001,269.3112,064,500
May 13, 20241,300.001,310.001,188.001,256.501,245.0321,025,300
May 10, 20241,228.001,335.001,211.001,333.501,321.3319,800,500
May 9, 20241,223.501,229.001,184.501,221.001,209.8511,369,200
May 8, 20241,190.501,249.001,153.501,212.001,200.9415,775,800
May 7, 20241,174.501,198.001,152.501,189.501,178.649,043,800
May 2, 20241,125.501,209.001,115.001,167.001,156.3520,837,800
May 1, 20241,112.001,143.001,093.501,115.501,105.3210,307,300
Apr 30, 20241,061.001,149.501,055.001,122.001,111.7614,502,300
Apr 26, 20241,095.501,119.501,075.501,091.001,081.0410,803,800
Apr 25, 20241,163.001,165.001,100.501,109.001,098.8814,790,500
Apr 24, 20241,249.501,255.001,139.001,155.501,144.9522,556,400
Apr 23, 20241,279.501,303.001,208.501,238.001,226.7025,036,900
Apr 22, 20241,183.501,284.501,181.001,270.001,258.4123,750,500
Apr 19, 20241,193.001,197.501,165.001,187.501,176.6613,986,500
Apr 18, 20241,118.501,204.501,114.001,193.001,182.1122,767,400
Apr 17, 20241,205.001,285.001,141.501,148.501,138.0230,707,700
Apr 16, 20241,202.001,260.001,180.501,200.001,189.0530,636,600
Apr 15, 20241,100.001,230.001,093.001,213.001,201.9323,858,000
Apr 12, 20241,139.001,153.001,072.001,123.501,113.2417,485,000
Apr 11, 20241,059.501,150.001,054.001,138.501,128.1123,877,300
Apr 10, 2024997.901,087.50982.001,060.501,050.8211,749,800
Apr 9, 2024970.00996.80961.00992.60983.543,376,000
Apr 8, 2024981.90983.30958.20965.20956.394,756,400
Apr 5, 2024953.50970.00931.90966.90958.075,112,000
Apr 4, 2024911.00971.00908.00961.00952.237,480,100
Apr 3, 2024873.10931.80871.30911.40903.088,213,400
Apr 2, 2024837.40864.00836.80846.80839.072,400,500
Apr 1, 2024855.20868.70833.50837.40829.762,251,200
Mar 29, 2024827.70848.00824.90839.50831.841,353,400
Mar 28, 2024 15.00 Dividend
Mar 28, 2024800.00833.70798.30824.30816.782,247,900
Mar 27, 2024825.00836.40809.30811.90789.632,831,200
Mar 26, 2024818.00832.80812.30824.10801.492,642,700
Mar 25, 2024800.00854.70794.00833.00810.158,699,200
Mar 22, 2024774.40782.00764.20776.70755.391,118,800
Mar 21, 2024763.00772.50753.30765.50744.501,433,300
Mar 19, 2024763.10765.90748.40755.00734.291,194,000
Mar 18, 2024781.00782.00750.80757.00736.232,312,100
Mar 15, 2024764.70783.00759.40775.10753.843,490,800
Mar 14, 2024739.50783.50738.90779.70758.313,537,400
Mar 13, 2024726.50744.00724.80737.80717.561,627,300
Mar 12, 2024719.00724.30707.10722.70702.871,345,100
Mar 11, 2024733.40740.00715.10723.00703.161,675,900
Mar 8, 2024730.00745.00726.00735.60715.421,708,100
Mar 7, 2024708.00734.70703.30730.90710.852,614,700
Mar 6, 2024687.10703.10684.10700.20680.991,442,600
Mar 5, 2024680.10683.40674.00682.80664.071,019,500
Mar 4, 2024691.00691.00673.00680.00661.341,470,500
Mar 1, 2024682.30703.00680.40691.00672.041,656,500
Feb 29, 2024701.00701.00679.50686.00667.181,739,800
Feb 28, 2024678.00704.40676.20699.80680.602,640,300
Feb 27, 2024673.20681.90662.40671.20652.791,674,300
Feb 26, 2024656.30677.20656.00670.80652.402,178,800
Feb 22, 2024646.00660.40644.00654.50636.541,555,300
Feb 21, 2024638.60645.00634.20643.20625.551,020,300
Feb 20, 2024634.40637.50630.60635.40617.97663,200
Feb 19, 2024623.20636.70622.50635.10617.68754,800
Feb 16, 2024623.70633.60622.00624.90607.761,232,000
Feb 15, 2024625.30626.20618.10619.80602.80894,800
Feb 14, 2024635.00635.50620.10623.60606.49914,900
Feb 13, 2024624.00637.50621.70637.10619.621,194,400
Feb 9, 2024624.00625.80615.10619.30602.31962,700
Feb 8, 2024630.20632.20620.10629.00611.741,395,700
Feb 7, 2024631.30637.00627.60636.50619.041,268,200
Feb 6, 2024657.00658.80637.10637.20619.722,178,600
Feb 5, 2024660.50666.20650.70661.00642.871,495,000
Feb 2, 2024665.10672.10653.00663.30645.101,637,300
Feb 1, 2024687.00701.00656.00664.20645.984,158,800
Jan 31, 2024659.10666.60647.90661.10642.961,063,700
Jan 30, 2024658.00658.00653.00656.30638.29758,600
Jan 29, 2024644.90657.10644.90655.20637.22815,400
Jan 26, 2024654.10656.80643.10643.30625.65903,200
Jan 25, 2024647.80657.50644.90657.50639.46585,600
Jan 24, 2024649.00652.50640.00647.80630.03855,400
Jan 23, 2024650.50657.90649.00651.60633.72940,400
Jan 22, 2024649.90656.40645.00656.00638.00729,500
Jan 19, 2024653.50653.50637.90649.60631.781,118,100
Jan 18, 2024650.50660.70647.70649.20631.391,393,500
Jan 17, 2024665.60675.50656.00656.30638.291,386,200

Related Tickers

9503.T The Kansai Electric Power Company, Incorporated
1,699.50
0.00%
 
9501.T Tokyo Electric Power Company Holdings, Incorporated
421.80
-0.02%
 
GEV GE Vernova Inc.
401.41
+2.66%
 
CEG Constellation Energy Corporation
316.36
+0.36%