Tohoku Electric Power Company, Incorporated 9506
TSE · Japan · Utilities
¥1,251.00-15.00 (-1.18%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,266.00 | -2.39% | ¥1,287.50 | ¥1,291.00 | ¥1,247.50 | 4.11M |
| 2026-09-30 | ¥1,297.00 | +0.82% | ¥1,296.00 | ¥1,304.00 | ¥1,281.50 | 3.91M |
| 2026-09-29 | ¥1,286.50 | -4.28% | ¥1,314.00 | ¥1,325.00 | ¥1,280.50 | 4.02M |
| 2026-09-28 | ¥1,344.00 | +1.09% | ¥1,331.00 | ¥1,356.00 | ¥1,330.50 | 4.38M |
| 2026-09-25 | ¥1,329.50 | -0.56% | ¥1,340.00 | ¥1,351.50 | ¥1,320.50 | 3.88M |
| 2026-09-24 | ¥1,337.00 | -2.90% | ¥1,347.00 | ¥1,372.50 | ¥1,328.00 | 4.89M |
| 2026-09-18 | ¥1,377.00 | -5.36% | ¥1,457.50 | ¥1,459.00 | ¥1,377.00 | 9.55M |
| 2026-09-17 | ¥1,455.00 | +2.03% | ¥1,428.50 | ¥1,472.00 | ¥1,426.50 | 5.26M |
| 2026-09-16 | ¥1,426.00 | +1.17% | ¥1,416.00 | ¥1,443.50 | ¥1,414.50 | 4.10M |
| 2026-09-15 | ¥1,409.50 | -0.84% | ¥1,416.00 | ¥1,424.50 | ¥1,402.00 | 3.11M |
| 2026-09-14 | ¥1,421.50 | +0.28% | ¥1,410.50 | ¥1,445.00 | ¥1,410.00 | 4.72M |
| 2026-09-11 | ¥1,417.50 | -0.42% | ¥1,393.50 | ¥1,428.50 | ¥1,379.00 | 5.19M |
| 2026-09-10 | ¥1,423.50 | +2.01% | ¥1,409.50 | ¥1,441.50 | ¥1,395.00 | 6.30M |
| 2026-09-09 | ¥1,395.50 | +1.38% | ¥1,370.00 | ¥1,397.00 | ¥1,364.50 | 4.09M |
| 2026-09-08 | ¥1,376.50 | -0.69% | ¥1,388.00 | ¥1,388.00 | ¥1,362.00 | 2.92M |
| 2026-09-07 | ¥1,386.00 | +1.35% | ¥1,381.00 | ¥1,412.50 | ¥1,374.00 | 5.10M |
| 2026-09-04 | ¥1,367.50 | -0.62% | ¥1,381.00 | ¥1,381.00 | ¥1,346.00 | 5.86M |
| 2026-09-03 | ¥1,376.00 | +1.44% | ¥1,350.50 | ¥1,388.00 | ¥1,349.00 | 3.37M |
| 2026-09-02 | ¥1,356.50 | -2.02% | ¥1,367.00 | ¥1,379.00 | ¥1,345.00 | 4.54M |
| 2026-09-01 | ¥1,384.50 | +4.10% | ¥1,320.00 | ¥1,384.50 | ¥1,319.00 | 5.36M |
| 2026-08-31 | ¥1,330.00 | +2.03% | ¥1,306.00 | ¥1,330.00 | ¥1,300.50 | 2.75M |
| 2026-08-28 | ¥1,303.50 | -1.21% | ¥1,312.50 | ¥1,314.00 | ¥1,291.50 | 2.74M |
| 2026-08-27 | ¥1,319.50 | -0.57% | ¥1,328.00 | ¥1,335.00 | ¥1,311.50 | 2.62M |
| 2026-08-26 | ¥1,327.00 | +1.03% | ¥1,316.00 | ¥1,334.00 | ¥1,314.50 | 2.06M |
| 2026-08-25 | ¥1,313.50 | +0.31% | ¥1,323.00 | ¥1,332.50 | ¥1,311.00 | 2.15M |
| 2026-08-24 | ¥1,309.50 | -1.58% | ¥1,328.50 | ¥1,328.50 | ¥1,291.50 | 3.20M |
| 2026-08-21 | ¥1,330.50 | +1.41% | ¥1,307.50 | ¥1,330.50 | ¥1,298.50 | 3.22M |
| 2026-08-20 | ¥1,312.00 | +2.22% | ¥1,296.50 | ¥1,319.50 | ¥1,285.50 | 3.22M |
| 2026-08-19 | ¥1,283.50 | -1.72% | ¥1,296.00 | ¥1,300.00 | ¥1,268.50 | 3.10M |
| 2026-08-18 | ¥1,306.00 | +3.90% | ¥1,265.50 | ¥1,320.00 | ¥1,261.00 | 4.35M |
| 2026-08-17 | ¥1,257.00 | +0.24% | ¥1,254.00 | ¥1,265.00 | ¥1,249.00 | 2.21M |
| 2026-08-14 | ¥1,254.00 | +1.25% | ¥1,236.50 | ¥1,254.00 | ¥1,232.00 | 2.33M |
| 2026-08-13 | ¥1,238.50 | +1.27% | ¥1,224.50 | ¥1,240.50 | ¥1,222.00 | 2.20M |
| 2026-08-12 | ¥1,223.00 | +0.41% | ¥1,228.50 | ¥1,234.50 | ¥1,214.50 | 2.08M |
| 2026-08-10 | ¥1,218.00 | +0.08% | ¥1,233.50 | ¥1,234.00 | ¥1,211.00 | 2.04M |
| 2026-08-07 | ¥1,217.00 | +1.00% | ¥1,218.00 | ¥1,235.00 | ¥1,216.00 | 2.73M |
| 2026-08-06 | ¥1,205.00 | +1.82% | ¥1,178.50 | ¥1,211.50 | ¥1,174.50 | 3.15M |
| 2026-08-05 | ¥1,183.50 | -0.25% | ¥1,192.00 | ¥1,208.00 | ¥1,183.00 | 2.29M |
| 2026-08-04 | ¥1,186.50 | -0.34% | ¥1,199.00 | ¥1,212.50 | ¥1,183.00 | 3.31M |
| 2026-08-03 | ¥1,190.50 | +0.85% | ¥1,175.50 | ¥1,194.00 | ¥1,139.50 | 4.53M |
| 2026-07-31 | ¥1,180.50 | +0.13% | ¥1,180.50 | ¥1,187.00 | ¥1,174.50 | 3.64M |
| 2026-07-30 | ¥1,179.00 | -1.13% | ¥1,168.00 | ¥1,199.00 | ¥1,166.50 | 4.55M |
| 2026-07-29 | ¥1,192.50 | +2.49% | ¥1,162.50 | ¥1,210.00 | ¥1,162.50 | 3.88M |
| 2026-07-28 | ¥1,163.50 | -1.19% | ¥1,164.50 | ¥1,171.50 | ¥1,156.50 | 2.47M |
| 2026-07-27 | ¥1,177.50 | +3.11% | ¥1,158.00 | ¥1,179.00 | ¥1,156.00 | 2.48M |
| 2026-07-24 | ¥1,142.00 | -0.39% | ¥1,142.50 | ¥1,148.50 | ¥1,133.50 | 1.80M |
| 2026-07-23 | ¥1,146.50 | +0.53% | ¥1,143.00 | ¥1,149.50 | ¥1,141.50 | 2.18M |
| 2026-07-22 | ¥1,140.50 | -0.48% | ¥1,138.00 | ¥1,144.50 | ¥1,126.50 | 2.62M |
| 2026-07-21 | ¥1,146.00 | +1.69% | ¥1,135.00 | ¥1,159.50 | ¥1,130.00 | 2.88M |
| 2026-07-17 | ¥1,127.00 | -0.44% | ¥1,134.50 | ¥1,143.00 | ¥1,114.00 | 3.46M |
| 2026-07-16 | ¥1,132.00 | +0.40% | ¥1,121.00 | ¥1,139.00 | ¥1,115.50 | 2.21M |
| 2026-07-15 | ¥1,127.50 | +2.22% | ¥1,111.50 | ¥1,136.50 | ¥1,111.50 | 2.91M |
| 2026-07-14 | ¥1,103.00 | +1.38% | ¥1,094.00 | ¥1,107.00 | ¥1,092.00 | 2.18M |
| 2026-07-13 | ¥1,088.00 | -0.14% | ¥1,095.00 | ¥1,100.50 | ¥1,077.00 | 1.64M |
| 2026-07-10 | ¥1,089.50 | -0.50% | ¥1,092.50 | ¥1,100.00 | ¥1,088.00 | 2.07M |
| 2026-07-09 | ¥1,095.00 | +0.18% | ¥1,095.50 | ¥1,109.50 | ¥1,091.50 | 2.49M |
| 2026-07-08 | ¥1,093.00 | +0.55% | ¥1,087.00 | ¥1,097.00 | ¥1,084.50 | 1.91M |
| 2026-07-07 | ¥1,087.00 | -0.96% | ¥1,095.00 | ¥1,097.50 | ¥1,073.00 | 2.43M |
| 2026-07-06 | ¥1,097.50 | +2.67% | ¥1,080.50 | ¥1,097.50 | ¥1,073.50 | 2.55M |
| 2026-07-03 | ¥1,069.00 | +0.52% | ¥1,061.00 | ¥1,072.50 | ¥1,060.50 | 2.82M |
| 2026-07-02 | ¥1,063.50 | +0.14% | ¥1,067.00 | ¥1,073.50 | ¥1,052.50 | 1.95M |
| 2026-07-01 | ¥1,062.00 | -0.23% | ¥1,052.00 | ¥1,064.00 | ¥1,048.00 | 2.10M |
| 2026-06-30 | ¥1,064.50 | +1.38% | ¥1,052.50 | ¥1,073.00 | ¥1,050.00 | 2.86M |
| 2026-06-29 | ¥1,050.00 | +0.77% | ¥1,047.50 | ¥1,060.00 | ¥1,039.00 | 2.35M |
| 2026-06-26 | ¥1,042.00 | -0.19% | ¥1,055.00 | ¥1,057.00 | ¥1,032.50 | 1.81M |
| 2026-06-25 | ¥1,044.00 | +1.41% | ¥1,040.00 | ¥1,048.00 | ¥1,035.50 | 2.10M |
| 2026-06-24 | ¥1,029.50 | -0.10% | ¥1,030.00 | ¥1,039.50 | ¥1,027.50 | 1.65M |
| 2026-06-23 | ¥1,030.50 | -1.01% | ¥1,041.00 | ¥1,049.50 | ¥1,030.50 | 1.68M |
| 2026-06-22 | ¥1,041.00 | -0.76% | ¥1,048.50 | ¥1,049.00 | ¥1,033.00 | 1.66M |
| 2026-06-19 | ¥1,049.00 | -0.10% | ¥1,053.50 | ¥1,055.50 | ¥1,041.00 | 1.76M |
| 2026-06-18 | ¥1,050.00 | +0.38% | ¥1,047.00 | ¥1,063.50 | ¥1,039.00 | 1.39M |
| 2026-06-17 | ¥1,046.00 | +0.24% | ¥1,043.50 | ¥1,053.00 | ¥1,032.50 | 1.97M |
| 2026-06-16 | ¥1,043.50 | -2.11% | ¥1,058.50 | ¥1,066.00 | ¥1,039.50 | 1.93M |
| 2026-06-15 | ¥1,066.00 | +4.56% | ¥1,033.00 | ¥1,067.00 | ¥1,033.00 | 3.31M |
| 2026-06-12 | ¥1,019.50 | +0.10% | ¥1,030.00 | ¥1,033.50 | ¥1,008.00 | 2.28M |
| 2026-06-11 | ¥1,018.50 | +0.30% | ¥1,027.50 | ¥1,034.50 | ¥1,013.00 | 2.74M |
| 2026-06-10 | ¥1,015.50 | +0.69% | ¥1,020.00 | ¥1,020.00 | ¥1,006.00 | 1.72M |
| 2026-06-09 | ¥1,008.50 | +0.20% | ¥1,014.00 | ¥1,014.50 | ¥998.80 | 1.80M |
| 2026-06-08 | ¥1,006.50 | +1.33% | ¥992.00 | ¥1,006.50 | ¥989.40 | 2.55M |
| 2026-06-05 | ¥993.30 | +0.19% | ¥997.90 | ¥1,014.00 | ¥993.00 | 1.86M |
| 2026-06-04 | ¥991.40 | -2.18% | ¥1,000.50 | ¥1,005.50 | ¥989.60 | 2.76M |
| 2026-06-03 | ¥1,013.50 | +3.04% | ¥992.20 | ¥1,016.00 | ¥987.10 | 2.76M |
| 2026-06-02 | ¥983.60 | -0.60% | ¥983.70 | ¥990.60 | ¥972.20 | 2.76M |
| 2026-06-01 | ¥989.50 | -1.69% | ¥1,003.50 | ¥1,007.00 | ¥989.50 | 3.77M |
| 2026-05-29 | ¥1,006.50 | +0.98% | ¥994.30 | ¥1,011.50 | ¥985.90 | 6.02M |
| 2026-05-28 | ¥996.70 | -0.13% | ¥998.60 | ¥1,001.50 | ¥993.20 | 3.14M |
| 2026-05-27 | ¥998.00 | -1.14% | ¥1,010.00 | ¥1,020.50 | ¥996.50 | 3.92M |
| 2026-05-26 | ¥1,009.50 | +0.05% | ¥1,009.00 | ¥1,017.00 | ¥1,003.50 | 1.84M |
| 2026-05-25 | ¥1,009.00 | -0.20% | ¥1,015.00 | ¥1,019.50 | ¥1,004.00 | 2.10M |
| 2026-05-22 | ¥1,011.00 | -1.32% | ¥1,033.50 | ¥1,033.50 | ¥1,006.00 | 2.78M |