Tokyo Electric Power Company Holdings, Incorporated 9501
TSE · Japan · Utilities
¥523.60+5.10 (+0.98%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥519.30 | +0.15% | ¥518.40 | ¥524.20 | ¥513.50 | 17.74M |
| 2026-10-01 | ¥518.50 | -2.92% | ¥529.00 | ¥530.10 | ¥515.70 | 30.42M |
| 2026-09-30 | ¥534.10 | +3.63% | ¥519.50 | ¥537.90 | ¥514.60 | 39.18M |
| 2026-09-29 | ¥515.40 | -2.11% | ¥521.50 | ¥526.00 | ¥505.60 | 41.39M |
| 2026-09-28 | ¥526.50 | +0.84% | ¥520.50 | ¥537.30 | ¥520.30 | 30.91M |
| 2026-09-25 | ¥522.10 | -0.63% | ¥525.20 | ¥538.00 | ¥521.00 | 34.33M |
| 2026-09-24 | ¥525.40 | -4.42% | ¥549.80 | ¥549.80 | ¥524.30 | 37.92M |
| 2026-09-18 | ¥549.70 | -1.17% | ¥564.80 | ¥564.90 | ¥542.60 | 37.95M |
| 2026-09-17 | ¥556.20 | +2.24% | ¥547.70 | ¥565.50 | ¥546.00 | 34.37M |
| 2026-09-16 | ¥544.00 | +2.68% | ¥534.00 | ¥552.90 | ¥533.80 | 33.67M |
| 2026-09-15 | ¥529.80 | -1.54% | ¥532.90 | ¥538.00 | ¥526.90 | 27.31M |
| 2026-09-14 | ¥538.10 | -0.52% | ¥534.60 | ¥552.40 | ¥529.60 | 30.89M |
| 2026-09-11 | ¥540.90 | -0.99% | ¥533.00 | ¥550.30 | ¥528.20 | 35.80M |
| 2026-09-10 | ¥546.30 | -5.01% | ¥573.00 | ¥576.60 | ¥545.50 | 42.62M |
| 2026-09-09 | ¥575.10 | +3.31% | ¥553.00 | ¥577.40 | ¥551.50 | 39.96M |
| 2026-09-08 | ¥556.70 | -1.29% | ¥562.30 | ¥565.00 | ¥551.80 | 30.97M |
| 2026-09-07 | ¥564.00 | +1.62% | ¥561.60 | ¥584.10 | ¥558.90 | 45.76M |
| 2026-09-04 | ¥555.00 | -2.55% | ¥575.00 | ¥576.90 | ¥552.80 | 42.47M |
| 2026-09-03 | ¥569.50 | +0.96% | ¥565.70 | ¥576.80 | ¥553.50 | 49.25M |
| 2026-09-02 | ¥564.10 | -1.43% | ¥559.80 | ¥567.50 | ¥547.10 | 53.26M |
| 2026-09-01 | ¥572.30 | +6.36% | ¥540.00 | ¥572.30 | ¥538.90 | 55.62M |
| 2026-08-31 | ¥538.10 | +1.89% | ¥527.60 | ¥538.10 | ¥521.40 | 29.11M |
| 2026-08-28 | ¥528.10 | -0.26% | ¥530.30 | ¥535.40 | ¥525.50 | 25.68M |
| 2026-08-27 | ¥529.50 | -1.63% | ¥534.30 | ¥544.20 | ¥527.20 | 32.77M |
| 2026-08-26 | ¥538.30 | +3.96% | ¥518.90 | ¥546.80 | ¥518.10 | 57.56M |
| 2026-08-25 | ¥517.80 | -3.40% | ¥539.40 | ¥542.90 | ¥511.30 | 46.31M |
| 2026-08-24 | ¥536.00 | -2.42% | ¥544.80 | ¥545.90 | ¥525.50 | 42.21M |
| 2026-08-21 | ¥549.30 | +4.65% | ¥522.00 | ¥549.30 | ¥518.80 | 48.50M |
| 2026-08-20 | ¥524.90 | +4.56% | ¥518.60 | ¥534.90 | ¥514.60 | 38.56M |
| 2026-08-19 | ¥502.00 | -4.29% | ¥519.80 | ¥522.70 | ¥498.40 | 38.21M |
| 2026-08-18 | ¥524.50 | +0.34% | ¥517.70 | ¥537.50 | ¥514.60 | 33.34M |
| 2026-08-17 | ¥522.70 | +1.14% | ¥516.60 | ¥526.00 | ¥514.90 | 24.60M |
| 2026-08-14 | ¥516.80 | -0.79% | ¥519.00 | ¥519.50 | ¥509.00 | 35.58M |
| 2026-08-13 | ¥520.90 | +0.83% | ¥520.10 | ¥529.40 | ¥515.50 | 31.86M |
| 2026-08-12 | ¥516.60 | -0.94% | ¥525.40 | ¥531.00 | ¥514.00 | 29.31M |
| 2026-08-10 | ¥521.50 | +0.04% | ¥523.90 | ¥529.50 | ¥519.00 | 25.15M |
| 2026-08-07 | ¥521.30 | -2.92% | ¥538.60 | ¥541.10 | ¥521.30 | 33.68M |
| 2026-08-06 | ¥537.00 | +2.09% | ¥521.00 | ¥542.70 | ¥518.90 | 32.32M |
| 2026-08-05 | ¥526.00 | +0.61% | ¥527.80 | ¥534.30 | ¥518.80 | 26.52M |
| 2026-08-04 | ¥522.80 | -0.63% | ¥527.40 | ¥538.40 | ¥517.50 | 32.13M |
| 2026-08-03 | ¥526.10 | +1.17% | ¥517.20 | ¥529.70 | ¥485.80 | 44.44M |
| 2026-07-31 | ¥520.00 | -0.76% | ¥538.40 | ¥549.40 | ¥520.00 | 50.04M |
| 2026-07-30 | ¥524.00 | -1.82% | ¥517.30 | ¥530.70 | ¥498.40 | 61.47M |
| 2026-07-29 | ¥533.70 | +1.93% | ¥521.90 | ¥535.60 | ¥521.90 | 39.84M |
| 2026-07-28 | ¥523.60 | -2.50% | ¥533.90 | ¥535.80 | ¥514.80 | 47.24M |
| 2026-07-27 | ¥537.00 | +3.93% | ¥530.10 | ¥538.50 | ¥522.30 | 35.88M |
| 2026-07-24 | ¥516.70 | +0.02% | ¥515.20 | ¥521.20 | ¥508.20 | 28.62M |
| 2026-07-23 | ¥516.60 | +2.24% | ¥506.20 | ¥524.60 | ¥505.50 | 33.28M |
| 2026-07-22 | ¥505.30 | +0.38% | ¥503.40 | ¥509.90 | ¥492.60 | 29.74M |
| 2026-07-21 | ¥503.40 | -0.63% | ¥511.00 | ¥518.20 | ¥497.10 | 31.47M |
| 2026-07-17 | ¥506.60 | +1.00% | ¥497.00 | ¥507.00 | ¥490.10 | 42.14M |
| 2026-07-16 | ¥501.60 | -1.40% | ¥501.70 | ¥508.60 | ¥492.20 | 29.25M |
| 2026-07-15 | ¥508.70 | +1.11% | ¥505.20 | ¥516.80 | ¥499.70 | 30.12M |
| 2026-07-14 | ¥503.10 | +3.67% | ¥490.00 | ¥509.70 | ¥484.00 | 41.88M |
| 2026-07-13 | ¥485.30 | +1.02% | ¥479.10 | ¥494.80 | ¥477.50 | 26.89M |
| 2026-07-10 | ¥480.40 | +0.27% | ¥478.00 | ¥497.00 | ¥472.00 | 33.55M |
| 2026-07-09 | ¥479.10 | -0.17% | ¥477.80 | ¥482.40 | ¥462.30 | 33.10M |
| 2026-07-08 | ¥479.90 | +3.81% | ¥462.00 | ¥484.40 | ¥459.80 | 39.64M |
| 2026-07-07 | ¥462.30 | -1.39% | ¥468.10 | ¥470.20 | ¥456.00 | 28.73M |
| 2026-07-06 | ¥468.80 | +0.82% | ¥471.40 | ¥475.50 | ¥465.50 | 24.11M |
| 2026-07-03 | ¥465.00 | +1.66% | ¥460.70 | ¥472.70 | ¥458.40 | 29.27M |
| 2026-07-02 | ¥457.40 | +0.51% | ¥455.10 | ¥464.10 | ¥450.50 | 24.13M |
| 2026-07-01 | ¥455.10 | -1.34% | ¥458.00 | ¥459.00 | ¥442.80 | 35.75M |
| 2026-06-30 | ¥461.30 | -0.15% | ¥466.00 | ¥469.40 | ¥458.30 | 26.80M |
| 2026-06-29 | ¥462.00 | +1.18% | ¥463.00 | ¥469.40 | ¥458.30 | 27.33M |
| 2026-06-26 | ¥456.60 | -5.11% | ¥476.90 | ¥477.20 | ¥450.90 | 46.17M |
| 2026-06-25 | ¥481.20 | +2.23% | ¥475.70 | ¥489.00 | ¥466.70 | 37.97M |
| 2026-06-24 | ¥470.70 | +0.02% | ¥465.00 | ¥477.70 | ¥450.40 | 58.71M |
| 2026-06-23 | ¥470.60 | -1.45% | ¥470.20 | ¥480.90 | ¥462.00 | 43.40M |
| 2026-06-22 | ¥477.50 | -7.10% | ¥524.00 | ¥524.00 | ¥473.00 | 73.39M |
| 2026-06-19 | ¥514.00 | +0.73% | ¥510.30 | ¥526.00 | ¥505.60 | 36.08M |
| 2026-06-18 | ¥510.30 | +0.43% | ¥507.80 | ¥516.80 | ¥499.50 | 27.19M |
| 2026-06-17 | ¥508.10 | -1.05% | ¥523.20 | ¥523.50 | ¥507.40 | 21.28M |
| 2026-06-16 | ¥513.50 | -3.35% | ¥530.00 | ¥530.00 | ¥512.20 | 24.99M |
| 2026-06-15 | ¥531.30 | +4.32% | ¥529.30 | ¥536.60 | ¥521.30 | 37.66M |
| 2026-06-12 | ¥509.30 | +2.93% | ¥501.90 | ¥511.60 | ¥495.10 | 33.01M |
| 2026-06-11 | ¥494.80 | -3.40% | ¥507.80 | ¥509.30 | ¥489.40 | 42.39M |
| 2026-06-10 | ¥512.20 | -1.35% | ¥519.90 | ¥524.20 | ¥506.30 | 26.55M |
| 2026-06-09 | ¥519.20 | -3.03% | ¥534.90 | ¥538.90 | ¥508.50 | 40.60M |
| 2026-06-08 | ¥535.40 | +1.32% | ¥518.40 | ¥536.30 | ¥518.40 | 32.77M |
| 2026-06-05 | ¥528.40 | -2.33% | ¥544.50 | ¥555.60 | ¥527.00 | 37.23M |
| 2026-06-04 | ¥541.00 | -5.57% | ¥570.10 | ¥571.50 | ¥536.00 | 40.64M |
| 2026-06-03 | ¥572.90 | +2.30% | ¥567.80 | ¥580.70 | ¥563.70 | 34.36M |
| 2026-06-02 | ¥560.00 | +0.20% | ¥550.10 | ¥565.70 | ¥539.20 | 42.21M |
| 2026-06-01 | ¥558.90 | -1.03% | ¥558.00 | ¥560.60 | ¥545.40 | 32.03M |
| 2026-05-29 | ¥564.70 | +1.33% | ¥558.90 | ¥573.40 | ¥553.00 | 25.54M |
| 2026-05-28 | ¥557.30 | -2.62% | ¥568.00 | ¥570.50 | ¥551.50 | 25.85M |
| 2026-05-27 | ¥572.30 | -0.75% | ¥578.40 | ¥592.90 | ¥567.00 | 31.15M |
| 2026-05-26 | ¥576.60 | +1.66% | ¥567.50 | ¥582.20 | ¥559.90 | 29.31M |
| 2026-05-25 | ¥567.20 | +3.32% | ¥558.50 | ¥573.90 | ¥551.00 | 33.38M |