Hokuriku Electrical Construction Co.,Ltd. (1930.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1,171.00 | 1,187.00 | 1,170.00 | 1,172.00 | 1,172.00 | 36,900 |
| 20 Jun 2024 | 1,178.00 | 1,183.00 | 1,157.00 | 1,167.00 | 1,167.00 | 29,800 |
| 19 Jun 2024 | 1,182.00 | 1,188.00 | 1,169.00 | 1,178.00 | 1,178.00 | 21,300 |
| 18 Jun 2024 | 1,157.00 | 1,186.00 | 1,157.00 | 1,168.00 | 1,168.00 | 45,400 |
| 17 Jun 2024 | 1,158.00 | 1,164.00 | 1,144.00 | 1,163.00 | 1,163.00 | 38,100 |
| 14 Jun 2024 | 1,102.00 | 1,154.00 | 1,102.00 | 1,154.00 | 1,154.00 | 55,200 |
| 13 Jun 2024 | 1,135.00 | 1,135.00 | 1,109.00 | 1,109.00 | 1,109.00 | 36,800 |
| 12 Jun 2024 | 1,136.00 | 1,143.00 | 1,135.00 | 1,135.00 | 1,135.00 | 14,800 |
| 11 Jun 2024 | 1,140.00 | 1,152.00 | 1,134.00 | 1,136.00 | 1,136.00 | 44,400 |
| 10 Jun 2024 | 1,096.00 | 1,130.00 | 1,096.00 | 1,125.00 | 1,125.00 | 27,100 |
| 07 Jun 2024 | 1,103.00 | 1,109.00 | 1,090.00 | 1,093.00 | 1,093.00 | 42,600 |
| 06 Jun 2024 | 1,120.00 | 1,123.00 | 1,108.00 | 1,114.00 | 1,114.00 | 27,400 |
| 05 Jun 2024 | 1,122.00 | 1,132.00 | 1,107.00 | 1,107.00 | 1,107.00 | 27,500 |
| 04 Jun 2024 | 1,139.00 | 1,142.00 | 1,119.00 | 1,133.00 | 1,133.00 | 34,900 |
| 03 Jun 2024 | 1,162.00 | 1,164.00 | 1,138.00 | 1,138.00 | 1,138.00 | 40,700 |
| 31 May 2024 | 1,152.00 | 1,153.00 | 1,131.00 | 1,148.00 | 1,148.00 | 63,800 |
| 30 May 2024 | 1,160.00 | 1,171.00 | 1,133.00 | 1,152.00 | 1,152.00 | 102,700 |
| 29 May 2024 | 1,168.00 | 1,225.00 | 1,165.00 | 1,178.00 | 1,178.00 | 313,300 |
| 28 May 2024 | 1,100.00 | 1,128.00 | 1,088.00 | 1,120.00 | 1,120.00 | 65,200 |
| 27 May 2024 | 1,093.00 | 1,099.00 | 1,073.00 | 1,099.00 | 1,099.00 | 35,400 |
| 24 May 2024 | 1,083.00 | 1,085.00 | 1,071.00 | 1,072.00 | 1,072.00 | 30,300 |
| 23 May 2024 | 1,075.00 | 1,090.00 | 1,055.00 | 1,087.00 | 1,087.00 | 52,800 |
| 22 May 2024 | 1,109.00 | 1,109.00 | 1,078.00 | 1,078.00 | 1,078.00 | 41,900 |
| 21 May 2024 | 1,114.00 | 1,126.00 | 1,102.00 | 1,104.00 | 1,104.00 | 30,900 |
| 20 May 2024 | 1,092.00 | 1,109.00 | 1,092.00 | 1,102.00 | 1,102.00 | 20,700 |
| 17 May 2024 | 1,082.00 | 1,092.00 | 1,071.00 | 1,088.00 | 1,088.00 | 26,000 |
| 16 May 2024 | 1,118.00 | 1,119.00 | 1,078.00 | 1,087.00 | 1,087.00 | 46,200 |
| 15 May 2024 | 1,120.00 | 1,130.00 | 1,118.00 | 1,118.00 | 1,118.00 | 21,100 |
| 14 May 2024 | 1,144.00 | 1,144.00 | 1,112.00 | 1,120.00 | 1,120.00 | 29,200 |
| 13 May 2024 | 1,133.00 | 1,145.00 | 1,129.00 | 1,140.00 | 1,140.00 | 22,900 |
| 10 May 2024 | 1,143.00 | 1,152.00 | 1,138.00 | 1,138.00 | 1,138.00 | 23,100 |
| 09 May 2024 | 1,143.00 | 1,157.00 | 1,141.00 | 1,146.00 | 1,146.00 | 26,800 |
| 08 May 2024 | 1,163.00 | 1,164.00 | 1,149.00 | 1,149.00 | 1,149.00 | 23,100 |
| 07 May 2024 | 1,163.00 | 1,167.00 | 1,155.00 | 1,160.00 | 1,160.00 | 27,300 |
| 02 May 2024 | 1,144.00 | 1,171.00 | 1,144.00 | 1,163.00 | 1,163.00 | 41,100 |
| 01 May 2024 | 1,170.00 | 1,186.00 | 1,140.00 | 1,146.00 | 1,146.00 | 78,600 |
| 30 Apr 2024 | 1,190.00 | 1,201.00 | 1,180.00 | 1,197.00 | 1,197.00 | 72,600 |
| 26 Apr 2024 | 1,179.00 | 1,190.00 | 1,169.00 | 1,188.00 | 1,188.00 | 30,500 |
| 25 Apr 2024 | 1,192.00 | 1,195.00 | 1,178.00 | 1,179.00 | 1,179.00 | 44,800 |
| 24 Apr 2024 | 1,188.00 | 1,208.00 | 1,186.00 | 1,204.00 | 1,204.00 | 18,600 |
| 23 Apr 2024 | 1,195.00 | 1,195.00 | 1,176.00 | 1,184.00 | 1,184.00 | 22,900 |
| 22 Apr 2024 | 1,185.00 | 1,188.00 | 1,173.00 | 1,183.00 | 1,183.00 | 30,800 |
| 19 Apr 2024 | 1,183.00 | 1,185.00 | 1,136.00 | 1,165.00 | 1,165.00 | 69,300 |
| 18 Apr 2024 | 1,170.00 | 1,191.00 | 1,168.00 | 1,186.00 | 1,186.00 | 24,900 |
| 17 Apr 2024 | 1,208.00 | 1,209.00 | 1,173.00 | 1,173.00 | 1,173.00 | 38,400 |
| 16 Apr 2024 | 1,238.00 | 1,238.00 | 1,202.00 | 1,207.00 | 1,207.00 | 48,600 |
| 15 Apr 2024 | 1,226.00 | 1,246.00 | 1,215.00 | 1,244.00 | 1,244.00 | 28,900 |
| 12 Apr 2024 | 1,254.00 | 1,264.00 | 1,235.00 | 1,241.00 | 1,241.00 | 31,600 |
| 11 Apr 2024 | 1,225.00 | 1,244.00 | 1,211.00 | 1,243.00 | 1,243.00 | 25,500 |
| 10 Apr 2024 | 1,229.00 | 1,239.00 | 1,224.00 | 1,234.00 | 1,234.00 | 15,300 |
| 09 Apr 2024 | 1,249.00 | 1,249.00 | 1,220.00 | 1,229.00 | 1,229.00 | 22,700 |
| 08 Apr 2024 | 1,235.00 | 1,248.00 | 1,232.00 | 1,244.00 | 1,244.00 | 35,400 |
| 05 Apr 2024 | 1,225.00 | 1,237.00 | 1,212.00 | 1,235.00 | 1,235.00 | 34,500 |
| 04 Apr 2024 | 1,258.00 | 1,260.00 | 1,240.00 | 1,247.00 | 1,247.00 | 44,000 |
| 03 Apr 2024 | 1,245.00 | 1,255.00 | 1,234.00 | 1,248.00 | 1,248.00 | 33,600 |
| 02 Apr 2024 | 1,273.00 | 1,296.00 | 1,257.00 | 1,266.00 | 1,266.00 | 38,200 |
| 01 Apr 2024 | 1,315.00 | 1,315.00 | 1,274.00 | 1,274.00 | 1,274.00 | 43,700 |
| 29 Mar 2024 | 1,274.00 | 1,310.00 | 1,271.00 | 1,302.00 | 1,302.00 | 66,000 |
| 28 Mar 2024 | 1,261.00 | 1,280.00 | 1,252.00 | 1,259.00 | 1,259.00 | 65,400 |
| 28 Mar 2024 | 22 Dividend | |||||
| 27 Mar 2024 | 1,320.00 | 1,324.00 | 1,268.00 | 1,288.00 | 1,266.00 | 194,600 |
| 26 Mar 2024 | 1,208.00 | 1,256.00 | 1,206.00 | 1,254.00 | 1,232.58 | 66,900 |
| 25 Mar 2024 | 1,212.00 | 1,222.00 | 1,208.00 | 1,213.00 | 1,192.28 | 34,400 |
| 22 Mar 2024 | 1,221.00 | 1,227.00 | 1,206.00 | 1,213.00 | 1,192.28 | 18,600 |
| 21 Mar 2024 | 1,230.00 | 1,230.00 | 1,210.00 | 1,216.00 | 1,195.23 | 55,200 |
| 19 Mar 2024 | 1,203.00 | 1,207.00 | 1,188.00 | 1,207.00 | 1,186.38 | 49,000 |
| 18 Mar 2024 | 1,203.00 | 1,214.00 | 1,203.00 | 1,203.00 | 1,182.45 | 28,500 |
| 15 Mar 2024 | 1,178.00 | 1,204.00 | 1,171.00 | 1,198.00 | 1,177.54 | 43,500 |
| 14 Mar 2024 | 1,166.00 | 1,185.00 | 1,166.00 | 1,179.00 | 1,158.86 | 23,700 |
| 13 Mar 2024 | 1,179.00 | 1,186.00 | 1,160.00 | 1,166.00 | 1,146.08 | 26,500 |
| 12 Mar 2024 | 1,183.00 | 1,183.00 | 1,154.00 | 1,180.00 | 1,159.84 | 48,000 |
| 11 Mar 2024 | 1,193.00 | 1,195.00 | 1,171.00 | 1,186.00 | 1,165.74 | 41,600 |
| 08 Mar 2024 | 1,172.00 | 1,209.00 | 1,172.00 | 1,205.00 | 1,184.42 | 42,500 |
| 07 Mar 2024 | 1,201.00 | 1,212.00 | 1,177.00 | 1,177.00 | 1,156.90 | 36,200 |
| 06 Mar 2024 | 1,170.00 | 1,200.00 | 1,168.00 | 1,197.00 | 1,176.55 | 39,400 |
| 05 Mar 2024 | 1,171.00 | 1,194.00 | 1,167.00 | 1,183.00 | 1,162.79 | 48,100 |
| 04 Mar 2024 | 1,197.00 | 1,198.00 | 1,174.00 | 1,177.00 | 1,156.90 | 57,300 |
| 01 Mar 2024 | 1,201.00 | 1,207.00 | 1,190.00 | 1,197.00 | 1,176.55 | 64,700 |
| 29 Feb 2024 | 1,222.00 | 1,227.00 | 1,197.00 | 1,213.00 | 1,192.28 | 87,400 |
| 28 Feb 2024 | 1,222.00 | 1,230.00 | 1,217.00 | 1,226.00 | 1,205.06 | 43,100 |
| 27 Feb 2024 | 1,228.00 | 1,245.00 | 1,225.00 | 1,225.00 | 1,204.08 | 46,400 |
| 26 Feb 2024 | 1,239.00 | 1,242.00 | 1,227.00 | 1,229.00 | 1,208.01 | 34,100 |
| 22 Feb 2024 | 1,239.00 | 1,245.00 | 1,232.00 | 1,236.00 | 1,214.89 | 32,000 |
| 21 Feb 2024 | 1,260.00 | 1,265.00 | 1,234.00 | 1,238.00 | 1,216.85 | 37,900 |
| 20 Feb 2024 | 1,254.00 | 1,264.00 | 1,243.00 | 1,248.00 | 1,226.68 | 49,300 |
| 19 Feb 2024 | 1,232.00 | 1,261.00 | 1,225.00 | 1,259.00 | 1,237.50 | 37,900 |
| 16 Feb 2024 | 1,212.00 | 1,240.00 | 1,212.00 | 1,234.00 | 1,212.92 | 38,000 |
| 15 Feb 2024 | 1,247.00 | 1,247.00 | 1,213.00 | 1,213.00 | 1,192.28 | 40,500 |
| 14 Feb 2024 | 1,263.00 | 1,263.00 | 1,233.00 | 1,237.00 | 1,215.87 | 36,600 |
| 13 Feb 2024 | 1,239.00 | 1,264.00 | 1,234.00 | 1,264.00 | 1,242.41 | 63,500 |
| 09 Feb 2024 | 1,251.00 | 1,267.00 | 1,240.00 | 1,240.00 | 1,218.82 | 48,500 |
| 08 Feb 2024 | 1,263.00 | 1,270.00 | 1,237.00 | 1,263.00 | 1,241.43 | 91,600 |
| 07 Feb 2024 | 1,285.00 | 1,293.00 | 1,259.00 | 1,273.00 | 1,251.26 | 117,800 |
| 06 Feb 2024 | 1,268.00 | 1,313.00 | 1,260.00 | 1,295.00 | 1,272.88 | 139,600 |
| 05 Feb 2024 | 1,273.00 | 1,287.00 | 1,258.00 | 1,267.00 | 1,245.36 | 118,300 |
| 02 Feb 2024 | 1,255.00 | 1,295.00 | 1,243.00 | 1,267.00 | 1,245.36 | 171,100 |
| 01 Feb 2024 | 1,212.00 | 1,267.00 | 1,205.00 | 1,263.00 | 1,241.43 | 177,500 |
| 31 Jan 2024 | 1,205.00 | 1,224.00 | 1,183.00 | 1,213.00 | 1,192.28 | 224,100 |
| 30 Jan 2024 | 1,168.00 | 1,182.00 | 1,166.00 | 1,175.00 | 1,154.93 | 87,400 |
| 29 Jan 2024 | 1,200.00 | 1,200.00 | 1,161.00 | 1,163.00 | 1,143.14 | 123,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.